Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 59.04 | 59.04 | 59.04 | 1,100 | +1.19(+2.06%) | |
| May 09, 2017 | 57.85 | 57.85 | 57.85 | 38 | +0.38(+0.66%) | |
| May 01, 2017 | 57.47 | 57.47 | 57.47 | 1,000 | +0.29(+0.51%) | |
| Apr 27, 2017 | 57.17 | 57.17 | 57.17 | 900 | +0.60(+1.07%) | |
| Apr 25, 2017 | 56.57 | 56.57 | 56.57 | 375 | -0.44(-0.76%) | |
| Apr 24, 2017 | 57.30 | 57.30 | 56.97 | 57.01 | 2,032 | -0.15(-0.27%) |
| Apr 21, 2017 | 57.16 | 57.16 | 57.16 | 57.16 | 500 | +0.15(+0.27%) |
| Apr 19, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.28(-0.49%) | |
| Apr 12, 2017 | 57.29 | 57.29 | 57.29 | 0 | +4.38(+8.29%) | |
| Mar 31, 2017 | 52.90 | 52.90 | 52.90 | 800 | -0.05(-0.08%) | |
| Mar 29, 2017 | 52.95 | 52.95 | 52.95 | 0 | -3.02(-5.40%) | |
| Feb 23, 2017 | 55.97 | 55.97 | 55.97 | 400 | -0.23(-0.41%) | |
| Feb 13, 2017 | 56.20 | 56.20 | 56.20 | 0 | +8.10(+16.83%) | |
| Dec 27, 2016 | 48.10 | 48.10 | 48.10 | 100 | -0.25(-0.51%) | |
| Dec 06, 2016 | 48.35 | 48.35 | 48.35 | 0 | +0.29(+0.60%) | |
| Nov 30, 2016 | 48.06 | 48.06 | 48.06 | 300 | +1.20(+2.55%) | |
| Nov 15, 2016 | 46.86 | 46.86 | 46.86 | 0 | +1.13(+2.47%) | |
| Nov 10, 2016 | 45.73 | 45.73 | 45.73 | 0 | -2.14(-4.47%) | |
| Oct 18, 2016 | 47.87 | 47.87 | 47.87 | 2,600 | +0.33(+0.70%) | |
| Oct 03, 2016 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
| Jul 18, 2016 | 47.54 | 47.54 | 47.54 | 0 | +0.35(+0.73%) | |
| Jul 14, 2016 | 47.19 | 47.19 | 47.19 | 0 | +0.27(+0.58%) | |
| Jul 11, 2016 | 46.92 | 46.92 | 46.92 | 0 | -4.01(-7.87%) |
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.
