Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 84.12 | 84.12 | 84.12 | 84.12 | 100 | +1.09(+1.31%) |
| May 26, 2022 | 83.03 | 41 | +0.98(+1.19%) | |||
| May 25, 2022 | 81.91 | 82.05 | 81.91 | 82.05 | 200 | +8.60(+11.71%) |
| May 12, 2022 | 73.45 | 6 | -2.23(-2.94%) | |||
| May 09, 2022 | 75.68 | 0 | +0.93(+1.24%) | |||
| May 06, 2022 | 74.90 | 74.90 | 74.75 | 74.75 | 242 | -3.11(-4.00%) |
| May 03, 2022 | 77.86 | 9 | +0.23(+0.30%) | |||
| May 02, 2022 | 78.94 | 78.94 | 77.57 | 77.63 | 522 | -6.39(-7.61%) |
| Apr 27, 2022 | 84.02 | 60 | -7.06(-7.75%) | |||
| Apr 21, 2022 | 91.08 | 0 | +9.15(+11.17%) | |||
| Apr 01, 2022 | 81.93 | 0 | -0.06(-0.08%) | |||
| Mar 28, 2022 | 81.99 | 0 | -0.22(-0.26%) | |||
| Mar 24, 2022 | 82.21 | 0 | +0.35(+0.43%) | |||
| Mar 17, 2022 | 81.86 | 32 | +1.28(+1.59%) | |||
| Mar 16, 2022 | 80.58 | 80.58 | 80.58 | 80.58 | 107 | +0.98(+1.23%) |
| Mar 15, 2022 | 79.92 | 79.92 | 79.34 | 79.60 | 339 | -1.12(-1.39%) |
| Mar 14, 2022 | 80.72 | 80.78 | 80.72 | 80.72 | 325 | -0.38(-0.47%) |
| Mar 11, 2022 | 82.10 | 82.10 | 81.10 | 81.10 | 400 | +0.26(+0.32%) |
| Mar 10, 2022 | 81.51 | 81.51 | 80.74 | 80.84 | 800 | -0.97(-1.19%) |
| Mar 09, 2022 | 82.02 | 82.58 | 81.67 | 81.81 | 504 | -0.66(-0.80%) |
| Mar 08, 2022 | 82.50 | 83.02 | 81.93 | 82.47 | 808 | +1.12(+1.38%) |
| Mar 07, 2022 | 81.56 | 81.56 | 81.35 | 81.35 | 200 | +1.74(+2.19%) |
| Mar 04, 2022 | 79.60 | 79.61 | 79.60 | 79.61 | 364 | -0.36(-0.45%) |
| Mar 03, 2022 | 80.31 | 80.31 | 79.69 | 79.97 | 300 | -0.32(-0.40%) |
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.
