Home > Quotes > CJREF > Historical Prices

Corus Entertainmt Incorporated Historical Stock Prices

CJREF 
$24.35
*  
0.21
  negative  
0.86%
Get CJREF Alerts
*Delayed - data as of May 21, 2013 15:44 ET 


Community Rating:
View:    CJREF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:44 N/A  24.471  24.162  24.35 6,226
05/20/2013 24.18 24.56 24.06 24.56 688
05/17/2013 23.99 24.36 23.99 24.35 4,954
05/16/2013 24.2686 24.3 24.1366 24.1366 2,332
05/15/2013 24.07 24.15 23.99 24.1465 1,875
05/14/2013 24.29 24.35 24.18 24.18 1,588
05/13/2013 24.46 24.46 24.26 24.26 1,808
05/10/2013 24.7891 24.83 24.49 24.49 796
05/09/2013 24.93 24.93 24.67 24.72 4,914
05/08/2013 24.8 24.92 24.79 24.88 4,020
05/07/2013 24.9 25.02 24.6753 24.72 13,001
05/06/2013 24.848 24.93 24.84 24.85 2,635
05/03/2013 24.632 25.1 24.632 24.8363 5,858
05/02/2013 24.51 24.51 24.51 24.51 1,957
05/01/2013 24.36 24.41 24.21 24.3718 2,830
04/30/2013 24.44 24.56 24.33 24.5499 5,369
04/29/2013 23.64 24.19 23.64 24.19 3,489
04/26/2013 23.61 23.84 23.61 23.83 2,135
04/25/2013 23.88 23.88 23.47 23.47 1,719
04/24/2013 23.91 23.91 23.62 23.89 1,299
04/23/2013 24.03 24.08 23.93 23.9594 3,515
04/22/2013 23.82 24.06 23.6758 24.06 3,038
04/19/2013 23.9 24.03 23.8254 23.88 1,238
04/18/2013 23.84 23.96 23.67 23.72 1,475
04/17/2013 23.72 24.02 23.685 23.88 2,829
04/16/2013 23.94 23.94 23.6 23.76 3,218
04/15/2013 24.25 24.25 23.82 23.82 9,212
04/12/2013 24.57 24.57 24.44 24.45 1,218
04/11/2013 24.16 24.34 23.86 24.3176 2,232
04/10/2013 25.3335 25.48 25.21 25.21 2,811
04/09/2013 25.25 25.35 25.17 25.35 2,849
04/08/2013 24.89 25.0825 24.85 24.99 4,413
04/05/2013 24.49 25.14 24.49 25.0464 5,001
04/04/2013 24.93 25.0001 24.79 24.92 3,503
04/03/2013 25.2456 25.2456 24.56 24.57 5,222
04/02/2013 25.01 25.34 24.81 25.327 5,763
04/01/2013 25.67 25.67 24.9 24.96 2,923
03/28/2013 26.014 26.04 25.59 25.81 4,502
03/27/2013 25.45 25.99 25.44 25.99 3,765
03/26/2013 24.73 25.72 24.6528 25.63 2,810
03/25/2013 25.12 25.12 24.51 24.6216 1,459
03/22/2013 25.01 25.01 24.7872 24.88 2,385
03/21/2013 25.1 25.1 24.38 24.6696 2,342
03/20/2013 25.42 25.51 25.28 25.36 3,756
03/19/2013 25.19 25.28 25.12 25.153 1,764
03/18/2013 25.11 25.41 25.11 25.353 328
03/15/2013 25.26 25.43 25.1 25.43 14,012
03/14/2013 24.92 24.97 24.86 24.96 1,709
03/13/2013 24.78 25.08 24.67 25.04 3,651
03/12/2013 25.1 25.12 24.79 24.79 1,645
03/11/2013 24.82 25.26 24.82 25.14 11,870
03/08/2013 24.91 24.97 24.869 24.869 3,263
03/07/2013 25.15 25.15 24.62 24.8 4,802
03/06/2013 24.97 25.097 24.92 24.963 2,501
03/05/2013 24.97 25.226 24.953 25.1739 13,856
03/04/2013 24.83 25.12 24.83 25.11 2,063
03/01/2013 24.8 25.2 24.77 24.89 8,917
02/28/2013 24.6 24.69 24.48 24.626 5,654
02/27/2013 24.56 24.56 24.36 24.46 1,383
02/26/2013 24.162 24.28 24.162 24.262 2,522
02/25/2013 24.54 24.69 24.33 24.37 3,131
02/22/2013 24.34 24.71 24.34 24.438 1,959
02/21/2013 24.42 24.4279 24.19 24.39 2,527
02/20/2013 24.73 24.73 24.56 24.56 2,173
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.