Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
38.06
-0.78
(-2.00%)
Streaming Delayed Price
Updated: 11:06 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 94.60 | 94.60 | 94.60 | 45 | +0.00(+0.00%) | |
| Apr 29, 2021 | 94.60 | 94.60 | 94.60 | 6 | +0.00(+0.00%) | |
| Apr 28, 2021 | 94.60 | 94.60 | 94.60 | 50 | +0.00(+0.00%) | |
| Apr 27, 2021 | 94.60 | 94.60 | 94.60 | 1 | +0.00(+0.00%) | |
| Apr 23, 2021 | 94.60 | 94.60 | 94.60 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 94.61 | 94.61 | 94.60 | 94.60 | 500 | -2.16(-2.23%) |
| Apr 20, 2021 | 96.77 | 96.77 | 96.77 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 96.77 | 96.77 | 96.77 | 52 | +0.00(+0.00%) | |
| Apr 16, 2021 | 96.77 | 96.77 | 96.77 | 2 | +0.00(+0.00%) | |
| Apr 15, 2021 | 97.01 | 97.01 | 96.77 | 96.77 | 850 | -0.33(-0.34%) |
| Apr 14, 2021 | 97.09 | 97.09 | 97.09 | 1 | +0.00(+0.00%) | |
| Apr 07, 2021 | 97.09 | 97.09 | 97.09 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 97.09 | 97.09 | 97.09 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 97.09 | 97.09 | 97.09 | 97.09 | 350 | -1.14(-1.16%) |
| Mar 18, 2021 | 98.24 | 98.24 | 98.24 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 96.50 | 98.24 | 96.50 | 98.24 | 303 | +1.76(+1.83%) |
| Mar 16, 2021 | 96.52 | 96.52 | 96.47 | 96.47 | 445 | +5.16(+5.65%) |
| Mar 10, 2021 | 91.32 | 91.32 | 91.32 | 0 | -0.32(-0.35%) | |
| Mar 09, 2021 | 91.64 | 91.64 | 91.64 | 10 | +0.00(+0.00%) | |
| Mar 05, 2021 | 91.64 | 91.64 | 91.64 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 91.64 | 91.64 | 91.64 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 91.64 | 91.64 | 91.64 | 0 | +7.06(+8.35%) | |
| Feb 05, 2021 | 84.58 | 84.58 | 84.58 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 84.58 | 84.58 | 84.58 | 0 | -0.52(-0.61%) | |
| Jan 29, 2021 | 85.10 | 85.10 | 85.10 | 5 | +0.00(+0.00%) | |
| Jan 28, 2021 | 85.10 | 85.10 | 85.10 | 85.10 | 500 | +2.33(+2.81%) |
| Jan 27, 2021 | 82.77 | 82.77 | 82.77 | 103 | +0.00(+0.00%) | |
| Jan 21, 2021 | 82.77 | 82.77 | 82.77 | 0 | +4.77(+6.12%) | |
| Jan 20, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 170 | +0.40(+0.52%) |
| Jan 19, 2021 | 77.60 | 77.60 | 77.60 | 1 | +0.00(+0.00%) | |
| Jan 15, 2021 | 77.60 | 77.60 | 77.60 | 31 | +0.00(+0.00%) | |
| Jan 08, 2021 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 77.60 | 77.60 | 77.60 | 2 | +0.00(+0.00%) | |
| Jan 06, 2021 | 77.60 | 77.60 | 77.60 | 89 | +0.00(+0.00%) | |
| Dec 29, 2020 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 77.60 | 77.60 | 77.60 | 77.60 | 600 | +0.76(+0.99%) |
| Dec 17, 2020 | 76.84 | 76.84 | 76.84 | 76.84 | 101 | -1.41(-1.80%) |
| Dec 16, 2020 | 79.40 | 79.40 | 77.78 | 78.25 | 4,028 | +4.03(+5.43%) |
| Dec 09, 2020 | 74.22 | 74.22 | 74.22 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 74.22 | 74.22 | 74.22 | 0 | +1.79(+2.47%) | |
| Dec 03, 2020 | 72.43 | 72.43 | 72.43 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 72.43 | 72.43 | 72.43 | 0 | +0.23(+0.32%) | |
| Nov 27, 2020 | 72.20 | 72.20 | 72.20 | 1 | +0.00(+0.00%) | |
| Nov 25, 2020 | 72.20 | 72.20 | 72.20 | 15 | +0.00(+0.00%) | |
| Nov 16, 2020 | 72.20 | 72.20 | 72.20 | 0 | +1.98(+2.82%) | |
| Nov 03, 2020 | 70.22 | 70.22 | 70.22 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 70.22 | 70.22 | 70.22 | 35 | +0.00(+0.00%) | |
| Oct 30, 2020 | 70.22 | 70.22 | 70.22 | 72 | +0.00(+0.00%) | |
| Oct 29, 2020 | 70.22 | 70.22 | 70.22 | 70.22 | 500 | +0.22(+0.32%) |
| Oct 28, 2020 | 69.98 | 70.00 | 69.98 | 70.00 | 204 | -6.17(-8.10%) |
| Oct 21, 2020 | 76.17 | 76.17 | 76.17 | 0 | -0.21(-0.27%) | |
| Oct 19, 2020 | 76.38 | 76.38 | 76.38 | 0 | -5.31(-6.50%) | |
| Oct 13, 2020 | 81.68 | 81.68 | 81.68 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 81.68 | 81.68 | 81.68 | 0 | +0.00(+0.00%) | |
| Sep 30, 2020 | 81.68 | 81.68 | 81.68 | 0 | -0.70(-0.86%) | |
| Sep 25, 2020 | 82.39 | 82.39 | 82.39 | 0 | -2.04(-2.42%) | |
| Sep 24, 2020 | 84.43 | 84.43 | 84.43 | 110 | +0.00(+0.00%) | |
| Sep 23, 2020 | 84.43 | 84.43 | 84.43 | 10 | +0.00(+0.00%) | |
| Sep 21, 2020 | 84.43 | 84.43 | 84.43 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 84.37 | 84.43 | 84.37 | 84.43 | 300 | +4.43(+5.54%) |
| Sep 10, 2020 | 80.00 | 80.00 | 80.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 80.02 | 80.02 | 80.00 | 80.00 | 260 | -2.61(-3.17%) |
| Sep 08, 2020 | 82.61 | 82.61 | 82.61 | 82.61 | 211 | -16.01(-16.23%) |
| Sep 04, 2020 | 98.62 | 98.62 | 98.62 | 27 | +0.00(+0.00%) | |
| Sep 03, 2020 | 98.62 | 98.62 | 98.62 | 197 | +0.00(+0.00%) | |
| Sep 02, 2020 | 98.62 | 98.62 | 80.03 | 98.62 | 6,678 | +22.54(+29.62%) |
| Sep 01, 2020 | 76.08 | 76.08 | 76.08 | 76.08 | 200 | -1.97(-2.52%) |
| Aug 31, 2020 | 78.05 | 78.05 | 78.05 | 583 | +0.00(+0.00%) | |
| Aug 28, 2020 | 78.05 | 78.05 | 78.05 | 442 | +0.00(+0.00%) | |
| Aug 27, 2020 | 78.05 | 78.05 | 78.05 | 78.05 | 278 | +0.84(+1.09%) |
| Aug 19, 2020 | 77.21 | 77.21 | 77.21 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 77.21 | 77.21 | 77.21 | 23 | +0.00(+0.00%) | |
| Aug 13, 2020 | 77.21 | 77.21 | 77.21 | 0 | +2.59(+3.47%) | |
| Aug 04, 2020 | 74.62 | 74.62 | 74.62 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 74.62 | 74.62 | 74.62 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 74.62 | 74.62 | 74.62 | 50 | +0.00(+0.00%) | |
| Jul 21, 2020 | 73.72 | 73.72 | 74.62 | 600 | +0.90(+1.22%) | |
| Jul 20, 2020 | 77.70 | 77.70 | 73.72 | 2,763 | -3.98(-5.12%) | |
| Jul 17, 2020 | 77.70 | 77.70 | 77.70 | 77.70 | 100 | +6.69(+9.43%) |
| Jul 14, 2020 | 71.01 | 71.01 | 71.01 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 71.01 | 71.01 | 71.01 | 50 | +0.00(+0.00%) | |
| Jul 10, 2020 | 71.19 | 71.20 | 70.97 | 71.01 | 1,000 | -0.89(-1.24%) |
| Jul 07, 2020 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) | |
| Jun 26, 2020 | 71.90 | 71.90 | 71.90 | 0 | -0.20(-0.28%) | |
| Jun 25, 2020 | 72.10 | 72.10 | 72.10 | 10 | +0.00(+0.00%) | |
| Jun 24, 2020 | 72.21 | 72.21 | 72.10 | 72.10 | 300 | -1.67(-2.26%) |
| Jun 22, 2020 | 73.77 | 73.77 | 73.77 | 0 | +3.05(+4.31%) | |
| Jun 15, 2020 | 70.72 | 70.72 | 70.72 | 0 | -1.63(-2.25%) | |
| Jun 12, 2020 | 72.34 | 72.34 | 72.34 | 72.34 | 200 | -4.30(-5.61%) |
| Jun 11, 2020 | 76.64 | 76.64 | 76.64 | 21 | +0.00(+0.00%) | |
| Jun 09, 2020 | 76.64 | 76.64 | 76.64 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 76.64 | 76.64 | 75.99 | 76.64 | 214 | +0.88(+1.16%) |
| Jun 05, 2020 | 75.77 | 75.77 | 75.77 | 75.77 | 100 | +3.70(+5.13%) |
| Jun 03, 2020 | 72.07 | 72.07 | 72.07 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 72.07 | 72.07 | 72.07 | 8 | +0.00(+0.00%) | |
| May 29, 2020 | 72.07 | 72.07 | 72.07 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 72.07 | 72.07 | 72.07 | 0 | +0.46(+0.65%) | |
| May 26, 2020 | 71.61 | 71.61 | 71.61 | 7 | +0.00(+0.00%) | |
| May 21, 2020 | 71.61 | 71.61 | 71.61 | 0 | +0.02(+0.03%) | |
| May 19, 2020 | 71.58 | 71.58 | 71.58 | 0 | +0.49(+0.70%) | |
| May 18, 2020 | 71.09 | 71.09 | 71.09 | 9 | +0.00(+0.00%) | |
| May 13, 2020 | 71.09 | 71.09 | 71.09 | 0 | +0.08(+0.12%) | |
| May 06, 2020 | 71.01 | 71.01 | 71.01 | 0 | +0.95(+1.35%) |
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.
