Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 5,949 | +0.14(+0.31%) |
| Dec 27, 2023 | 44.66 | 9,703 | +1.46(+3.38%) | |||
| Dec 21, 2023 | 43.20 | 10 | +0.96(+2.27%) | |||
| Dec 20, 2023 | 41.91 | 42.97 | 41.91 | 42.24 | 14,151 | +0.99(+2.40%) |
| Dec 19, 2023 | 40.47 | 41.25 | 40.14 | 41.25 | 5,585 | +1.71(+4.32%) |
| Dec 18, 2023 | 39.80 | 40.05 | 39.35 | 39.54 | 4,870 | -0.34(-0.85%) |
| Dec 15, 2023 | 40.90 | 40.90 | 39.88 | 39.88 | 12,074 | -1.63(-3.93%) |
| Dec 14, 2023 | 41.36 | 41.72 | 40.73 | 41.51 | 8,946 | +1.21(+3.00%) |
| Dec 13, 2023 | 40.35 | 40.35 | 39.99 | 40.30 | 37,347 | +1.25(+3.20%) |
| Dec 12, 2023 | 40.30 | 40.30 | 39.05 | 39.05 | 9,704 | -3.60(-8.44%) |
| Dec 11, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 318 | -0.11(-0.26%) |
| Dec 08, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 4,696 | +0.25(+0.59%) |
| Dec 07, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 10,114 | +1.36(+3.30%) |
| Dec 06, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 11,768 | +0.50(+1.23%) |
| Dec 04, 2023 | 40.65 | 14,298 | +0.90(+2.26%) | |||
| Dec 01, 2023 | 39.58 | 39.95 | 39.53 | 39.75 | 2,644 | +1.23(+3.19%) |
| Nov 30, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 2,187 | -0.23(-0.59%) |
| Nov 28, 2023 | 38.75 | 1,209 | +0.55(+1.44%) | |||
| Nov 27, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 11,209 | +0.04(+0.10%) |
| Nov 21, 2023 | 38.16 | 17,057 | +1.01(+2.72%) | |||
| Nov 16, 2023 | 37.15 | 8,024 | -0.10(-0.27%) | |||
| Nov 14, 2023 | 37.25 | 6,852 | -0.67(-1.77%) | |||
| Nov 13, 2023 | 38.25 | 38.35 | 37.92 | 37.92 | 3,830 | -1.08(-2.77%) |
| Nov 09, 2023 | 39.00 | 731 | -2.55(-6.15%) | |||
| Oct 24, 2023 | 41.55 | 1,145 | -1.40(-3.25%) | |||
| Oct 20, 2023 | 42.95 | 3,382 | -0.26(-0.60%) | |||
| Oct 19, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 1,620 | -0.44(-1.01%) |
| Oct 18, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 264 | +0.45(+1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
