Corus Entertainmt Incorporated Historical Stock Prices

CJREF 
$22.34
*  
0.66
2.87%
Get CJREF Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  22.85  22.33  22.34 5,113
07/11/2014 22.85 22.85 22.33 22.34 5,113
07/10/2014 23.09 23.09 21.4981 23 8,086
07/09/2014 23.82 23.82 23.62 23.73 2,867
07/08/2014 23.4799 23.54 23.472 23.5019 2,549
07/07/2014 23.8 23.8 23.7 23.7 2,822
07/03/2014 23.7 23.71 23.7 23.71 1,251
07/02/2014 23.64 23.64 23.54 23.64 3,471
07/01/2014 23.45 23.45 23.35 23.37 2,773
06/30/2014 23.3 23.46 23.29 23.337 2,150
06/27/2014 23.097 23.24 23.097 23.24 5,948
06/26/2014 23.04 23.15 22.99 23.11 16,272
06/25/2014 22.92 23.0815 22.883 22.924 6,794
06/24/2014 22.979 22.99 22.82 22.833 2,533
06/23/2014 23.3986 23.3986 22.87 22.93 3,257
06/20/2014 23.545 23.545 23.21 23.21 2,204
06/19/2014 23.59 23.59 23.515 23.515 5,206
06/18/2014 23.419 23.49 23.36 23.48 4,568
06/17/2014 23.54 23.55 23.4555 23.52 4,242
06/16/2014 23.17 23.566 23.17 23.55 10,397
06/13/2014 23.19 23.34 23.19 23.32 4,208
06/12/2014 23.276 23.31 23.21 23.24 5,461
06/11/2014 23.51 23.6 23.408 23.42 4,834
06/10/2014 23.579 23.59 23.48 23.59 94,355
06/09/2014 23.43 23.628 23.35 23.49 62,194
06/06/2014 23.21 23.29 23.0538 23.28 70,167
06/05/2014 23.15 23.15 22.93 22.93 45,739
06/04/2014 22.57 22.83 22.57 22.79 102,188
06/03/2014 22.85 22.8637 22.8 22.85 2,744
06/02/2014 23.0815 23.0815 22.89 23.05 2,363
05/30/2014 22.838 22.97 22.838 22.97 3,874
05/29/2014 22.93 23.1 22.88 22.9681 1,744
05/28/2014 23.14 23.15 23 23.005 2,916
05/27/2014 23.53 23.53 23.2 23.2669 9,077
05/23/2014 23.37 23.54 23.35 23.52 11,567
05/22/2014 23.15 23.43 23.1331 23.3 21,270
05/21/2014 23.26 23.31 23.11 23.1408 4,677
05/20/2014 23.396 23.46 23.197 23.197 4,009
05/19/2014 23.48 23.55 23.3 23.3 1,487
05/16/2014 23.234 23.36 23.234 23.36 2,391
05/15/2014 23.2 23.5 23.18 23.44 19,678
05/14/2014 23.52 23.54 23.362 23.362 3,251
05/13/2014 23.76 23.822 23.49 23.5016 6,654
05/12/2014 23.27 23.641 23.201 23.562 3,062
05/09/2014 22.75 23.112 22.74 23.112 1,533
05/08/2014 22.95 22.96 22.83 22.8469 2,446
05/07/2014 22.71 22.752 22.66 22.69 2,508
05/06/2014 22.64 22.694 22.63 22.694 1,763
05/05/2014 22.4 22.62 22.4 22.55 2,119
05/02/2014 22.468 22.519 22.3662 22.51 18,857
05/01/2014 22.41 22.42 22.33 22.42 5,218
04/30/2014 22.4 22.46 22.38 22.4 1,651
04/29/2014 22.36 22.43 22.22 22.4 2,798
04/28/2014 22.237 22.25 22.1134 22.25 7,090
04/25/2014 22.08 22.16 22.01 22.16 5,148
04/24/2014 22.094 22.094 21.9942 22.07 2,948
04/23/2014 21.99 22.038 21.99 22.038 1,990
04/22/2014 22 22.002 21.998 22.002 2,735
04/21/2014 22.04 22.16 22.04 22.1426 1,747
04/17/2014 22.1 22.1 22 22.026 2,161
04/16/2014 21.86 22.04 21.83 22.01 3,109
04/15/2014 21.88 21.94 21.84 21.9347 4,451
04/14/2014 21.81 21.99 21.71 21.82 3,458
04/11/2014 21.67 21.7079 21.574 21.5846 7,201
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?