CORUS ENTMT INC B Historical Stock Prices

CJREF 
$10.8
*  
0.0391
0.36 %
Get CJREF Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CJREF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  10.80  10.5764  10.80 3,561
09/03/2015 10.69 10.8 10.5764 10.8 3,561
09/02/2015 10.769 10.83 10.59 10.7609 7,685
09/01/2015 10.69 10.8851 10.69 10.76 3,425
08/31/2015 10.12 10.86 10.12 10.86 5,003
08/28/2015 9.99 10.312 9.99 10.23 8,370
08/27/2015 9.9171 10.2 9.9171 10.04 10,719
08/26/2015 9.8415 9.8415 9.6 9.81 4,952
08/25/2015 9.74 9.82 9.731 9.82 6,941
08/24/2015 9.53 9.826 9.42 9.79 4,917
08/21/2015 9.82 9.902 9.82 9.8634 2,715
08/20/2015 10.08 10.08 9.92 9.92 3,953
08/19/2015 10.03 10.1972 10.02 10.14 18,499
08/18/2015 10.06 10.13 10.06 10.12 1,957
08/17/2015 10.03 10.13 10.03 10.12 78,103
08/14/2015 9.96 10.162 9.96 10.162 3,046
08/13/2015 9.83 9.91 9.8 9.91 2,386
08/12/2015 10.032 10.032 10.032 10.032 845
08/11/2015 10.25 10.272 10.09 10.1817 1,405
08/10/2015 10.47 10.47 10.37 10.378 2,428
08/07/2015 10.35 10.35 10.05 10.112 4,698
08/06/2015 10.625 10.625 10.4231 10.4231 1,208
08/05/2015 10.73 10.752 10.632 10.67 13,035
08/04/2015 10.86 10.87 10.69 10.6977 1,892
08/03/2015 11.03 11.03 11.03 11.03 999
07/31/2015 11.03 11.03 11.03 11.03 31,876
07/30/2015 10.46 10.79 10.46 10.75 3,291
07/29/2015 10.518 10.75 10.42 10.72 2,039
07/28/2015 10.564 10.564 10.391 10.51 3,715
07/27/2015 10.7756 10.7857 10.556 10.6 1,661
07/24/2015 10.9 10.9 10.75 10.768 2,335
07/23/2015 10.96 11.0209 10.96 11.0209 1,499
07/22/2015 11.06 11.07 11.01 11.07 3,618
07/21/2015 10.922 11.07 10.922 11.07 1,599
07/20/2015 10.86 10.89 10.8 10.8 1,741
07/17/2015 10.92 10.92 10.79 10.84 1,787
07/16/2015 11.39 11.39 10.89 10.89 6,742
07/15/2015 12.41 12.41 11.45 11.62 11,342
07/14/2015 12.96 12.96 12.8308 12.91 2,063
07/13/2015 13.25 13.25 13.046 13.07 5,800
07/10/2015 13.2 13.42 13.2 13.42 9,392
07/09/2015 13.35 13.39 13.2244 13.2244 24,162
07/08/2015 13.408 13.408 13.087 13.102 4,325
07/07/2015 13.43 13.56 13.43 13.56 2,449
07/06/2015 13.53 13.77 13.53 13.581 4,312
07/02/2015 13.24 13.48 13.24 13.48 1,882
07/01/2015 13.04 13.66 13.04 13.3 1,864
06/30/2015 13.56 13.56 13.29 13.352 2,952
06/29/2015 13.7 13.7 13.471 13.471 1,330
06/26/2015 13.8325 13.88 13.8325 13.88 8,896
06/25/2015 13.71 13.852 13.71 13.852 1,637
06/24/2015 13.06 13.42 13.06 13.42 1,722
06/23/2015 13.1 13.15 13.09 13.15 1,845
06/22/2015 13.424 13.424 13.2038 13.24 2,174
06/19/2015 13.57 13.5816 13.41 13.426 1,656
06/18/2015 13.8619 13.8727 13.82 13.82 1,600
06/17/2015 13.63 13.81 13.61 13.81 4,459
06/16/2015 13.64 13.654 13.61 13.61 2,601
06/15/2015 13.73 13.89 13.71 13.79 7,512
06/12/2015 13.66 13.762 13.58 13.71 4,996
06/11/2015 13.6867 13.74 13.6867 13.74 972
06/10/2015 13.92 13.95 13.86 13.86 1,686
06/09/2015 13.53 13.67 13.53 13.67 7,774
06/08/2015 13.7 13.7 13.437 13.47 5,196
06/05/2015 13.75 13.83 13.75 13.766 1,755
06/04/2015 13.9 13.9 13.73 13.73 1,460
06/03/2015 14.3 14.3 14.18 14.3 2,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?