CORUS ENTMT INC B Historical Stock Prices

CJREF 
$14.79
*  
-0.41
-2.70 %
Get CJREF Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading CJREF now


Community Rating:
View:    CJREF Pre-Market
 
 
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 01-JAN-2015 TO 01-APR-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  15.36  14.79  14.79 2,508
04/01/2015 15.1 15.36 14.79 14.79 2,508
03/31/2015 15.02 15.2 14.6 15.2 5,602
03/30/2015 15.84 15.84 15.55 15.55 3,108
03/27/2015 15.761 15.938 15.68 15.79 7,973
03/26/2015 15.958 16.19 15.958 16.11 2,352
03/25/2015 16.0394 16.0394 15.98 16.03 3,007
03/24/2015 15.5 16.13 15.5 16.06 26,835
03/23/2015 14.02 15.48 14.01 15.4 17,503
03/20/2015 16.01 16.01 13.94 14.55 15,943
03/19/2015 16.49 16.49 16.18 16.25 5,657
03/18/2015 16.98 16.98 16.18 16.491 7,616
03/17/2015 16.86 16.86 16.51 16.51 4,418
03/16/2015 17.05 17.05 16.825 16.982 4,078
03/13/2015 17.2 17.2 17.07 17.115 3,889
03/12/2015 17.565 17.565 17.37 17.37 2,789
03/11/2015 17.308 17.44 17.29 17.352 2,638
03/10/2015 17.29 17.415 17.27 17.375 1,831
03/09/2015 17.3 17.612 17.3 17.5 2,298
03/06/2015 17.163 17.381 17.158 17.318 1,095
03/05/2015 17.44 17.462 17.18 17.18 3,836
03/04/2015 17.24 17.56 17.24 17.49 4,296
03/03/2015 17.385 17.44 17.28 17.294 3,014
03/02/2015 17.33 17.33 17.15 17.17 1,760
02/27/2015 17.53 17.56 17.36 17.43 3,197
02/26/2015 17.49 17.68 17.44 17.646 5,842
02/25/2015 17.6 17.6 17.54 17.59 6,082
02/24/2015 17.15 17.3 17.13 17.273 3,177
02/23/2015 17.42 17.42 17.2 17.24 5,096
02/20/2015 17.34 17.45 17.34 17.44 8,326
02/19/2015 17.32 17.35 17.22 17.31 1,854
02/18/2015 17.414 17.43 17.28 17.34 2,459
02/17/2015 17.56 17.65 17.438 17.54 3,952
02/13/2015 17.6 17.6 17.2701 17.55 3,504
02/12/2015 17.61 17.88 17.37 17.37 2,260
02/11/2015 17.407 17.59 17.33 17.59 3,553
02/10/2015 17.706 17.81 17.706 17.713 2,324
02/09/2015 18 18.31 18 18.19 2,490
02/06/2015 17.93 17.94 17.88 17.924 3,510
02/05/2015 17.69 18.21 17.69 18.04 1,603
02/04/2015 17.69 17.72 17.591 17.68 3,415
02/03/2015 17.44 17.92 17.37 17.802 4,231
02/02/2015 17.16 17.5 17.16 17.37 6,779
01/30/2015 16.952 17.1 16.81 17.0538 5,087
01/29/2015 17.89 17.89 17.16 17.16 7,413
01/28/2015 17.95 18.15 17.841 17.89 5,663
01/27/2015 18.093 18.24 18.078 18.24 8,839
01/26/2015 18.07 18.1936 18.07 18.152 5,469
01/23/2015 18.16 18.412 18.118 18.412 10,823
01/22/2015 18.16 18.44 18.16 18.44 5,445
01/21/2015 18.13 18.13 17.8324 18.022 6,874
01/20/2015 18.15 18.369 18.15 18.22 11,368
01/16/2015 17.84 18.3 17.84 18.24 7,766
01/15/2015 18.18 18.28 18 18.13 7,709
01/14/2015 18.75 18.75 17.96 17.991 12,776
01/13/2015 17.73 19.0053 17.73 18.89 11,919
01/12/2015 18.76 18.76 17.43 17.53 14,077
01/09/2015 19.02 19.024 18.8638 18.906 5,874
01/08/2015 19.146 19.19 19.048 19.048 8,569
01/07/2015 19.09 19.13 18.88 19.061 7,153
01/06/2015 19.43 19.43 19.04 19.05 9,680
01/05/2015 19.288 19.87 19.17 19.692 11,651
01/02/2015 19.58 19.628 19.224 19.224 11,372
*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?