Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 53.00 | 53.00 | 53.00 | 0 | -1.91(-3.48%) | |
| May 16, 2018 | 54.91 | 54.91 | 54.91 | 0 | +1.96(+3.70%) | |
| May 09, 2018 | 52.96 | 52.96 | 52.96 | 0 | -2.49(-4.50%) | |
| Apr 03, 2018 | 55.45 | 55.45 | 55.45 | 0 | +0.78(+1.43%) | |
| Mar 29, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.88(+1.64%) | |
| Mar 26, 2018 | 53.79 | 53.79 | 53.79 | 0 | -1.12(-2.05%) | |
| Mar 16, 2018 | 54.91 | 54.91 | 54.91 | 8,390 | -0.29(-0.52%) | |
| Mar 14, 2018 | 55.20 | 55.20 | 55.20 | 26 | -3.12(-5.34%) | |
| Mar 06, 2018 | 58.31 | 58.31 | 58.31 | 0 | +1.42(+2.50%) | |
| Mar 02, 2018 | 56.89 | 56.89 | 56.89 | 0 | -0.06(-0.11%) | |
| Feb 27, 2018 | 56.95 | 56.95 | 56.95 | 90 | -0.20(-0.35%) | |
| Feb 23, 2018 | 57.15 | 57.15 | 57.15 | 50 | -0.26(-0.45%) | |
| Feb 20, 2018 | 57.41 | 57.41 | 57.41 | 0 | -0.72(-1.23%) | |
| Feb 15, 2018 | 58.13 | 58.13 | 58.13 | 0 | +0.01(+0.02%) | |
| Feb 14, 2018 | 58.12 | 58.12 | 58.12 | 58.12 | 549 | -0.92(-1.56%) |
| Feb 13, 2018 | 59.04 | 59.04 | 59.04 | 59.04 | 110 | -1.86(-3.05%) |
| Feb 05, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.41(-0.66%) | |
| Feb 02, 2018 | 61.30 | 61.30 | 61.30 | 61.30 | 117 | -0.79(-1.26%) |
| Feb 01, 2018 | 62.09 | 62.09 | 62.09 | 62.09 | 102 | +0.35(+0.56%) |
| Jan 30, 2018 | 61.74 | 61.74 | 61.74 | 0 | -1.91(-3.00%) | |
| Jan 29, 2018 | 63.66 | 63.66 | 63.66 | 63.66 | 100 | +1.15(+1.84%) |
| Jan 17, 2018 | 62.51 | 62.51 | 62.51 | 0 | -2.04(-3.16%) | |
| Jan 12, 2018 | 64.55 | 64.55 | 64.55 | 0 | -4.75(-6.86%) | |
| Dec 22, 2017 | 69.30 | 69.30 | 69.30 | 0 | -0.52(-0.75%) | |
| Dec 08, 2017 | 69.82 | 69.82 | 69.82 | 0 | -2.89(-3.97%) | |
| Dec 04, 2017 | 72.71 | 72.71 | 72.71 | 27 | +4.04(+5.88%) | |
| Nov 16, 2017 | 68.67 | 68.67 | 68.67 | 0 | +1.94(+2.90%) | |
| Nov 08, 2017 | 66.73 | 66.73 | 66.73 | 20 | -4.96(-6.92%) | |
| Nov 02, 2017 | 71.69 | 71.69 | 71.69 | 0 | -0.56(-0.77%) | |
| Oct 30, 2017 | 72.25 | 72.25 | 72.25 | 0 | +1.47(+2.08%) | |
| Oct 26, 2017 | 70.78 | 70.78 | 70.78 | 0 | -5.30(-6.96%) | |
| Oct 04, 2017 | 76.07 | 76.07 | 76.07 | 0 | +3.85(+5.33%) | |
| Sep 20, 2017 | 72.22 | 72.22 | 72.22 | 0 | -5.32(-6.86%) | |
| Sep 07, 2017 | 77.54 | 77.54 | 77.54 | 0 | +2.51(+3.34%) | |
| Sep 01, 2017 | 75.03 | 75.03 | 75.03 | 0 | +2.01(+2.75%) | |
| Aug 29, 2017 | 73.02 | 73.02 | 73.02 | 240 | +0.91(+1.26%) | |
| Aug 22, 2017 | 72.11 | 72.11 | 72.11 | 0 | +2.06(+2.94%) | |
| Jul 24, 2017 | 70.05 | 70.05 | 70.05 | 0 | +0.20(+0.29%) | |
| Jul 20, 2017 | 69.85 | 69.85 | 69.85 | 0 | +10.28(+17.25%) | |
| Jul 03, 2017 | 59.57 | 59.57 | 59.57 | 59.57 | 0 | +0.00(+0.00%) |
| Jun 22, 2017 | 59.57 | 59.57 | 59.57 | 0 | +0.32(+0.53%) | |
| Jun 19, 2017 | 59.26 | 59.26 | 59.26 | 0 | +0.59(+1.00%) | |
| Jun 14, 2017 | 58.67 | 58.67 | 58.67 | 0 | +0.76(+1.31%) |
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.
