Corus Entertainmt Incorporated Historical Stock Prices

CJREF 
$22.72
*  
unch
unch
Get CJREF Alerts
*Delayed - data as of Aug. 19, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  22.72 0
08/19/2014 22.72 22.72 22.72 22.72 00
08/18/2014 22.812 22.834 22.68 22.72 5,761
08/15/2014 22.91 22.91 22.66 22.74 3,235
08/14/2014 22.63 22.88 22.63 22.88 3,106
08/13/2014 22.594 22.62 22.5438 22.5438 3,985
08/12/2014 22.71 22.81 22.63 22.78 4,521
08/11/2014 22.42 22.483 22.42 22.45 2,724
08/08/2014 22.18 22.222 22.18 22.222 1,629
08/07/2014 22.29 22.45 22.22 22.37 2,597
08/06/2014 22.06 22.258 22.06 22.2515 2,696
08/05/2014 22.03 22.13 21.9743 22.13 4,319
08/04/2014 21.97 22.22 21.97 21.97 1,602
08/01/2014 22.12 22.15 22 22.1 3,552
07/31/2014 22.22 22.22 22.03 22.07 1,668
07/30/2014 22.227 22.23 22.159 22.23 2,539
07/29/2014 22.2327 22.3173 22.1965 22.2332 2,989
07/28/2014 22.3645 22.3645 22.228 22.28 8,829
07/25/2014 22.592 22.6 22.46 22.56 5,549
07/24/2014 22.511 22.69 22.5 22.6466 6,184
07/23/2014 22.208 22.53 22.208 22.46 5,736
07/22/2014 22.11 22.36 22.11 22.34 8,330
07/21/2014 22.26 22.26 21.99 22 4,072
07/18/2014 22.31 22.31 22.28 22.28 1,598
07/17/2014 22.39 22.39 22.177 22.177 3,076
07/16/2014 22.42 22.4622 22.327 22.34 11,742
07/15/2014 22.19 22.35 22.18 22.35 1,639
07/14/2014 22.5 22.67 22.37 22.39 6,524
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
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?