Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogeco Cable Inc [F] (OP: CGEAF )

38.34 -0.29 (-0.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2020 70.06 70.06 70.06 0 +0.00(+0.00%)
Apr 27, 2020 70.06 70.06 70.06 8 +0.00(+0.00%)
Apr 22, 2020 70.06 70.06 70.06 0 +0.87(+1.26%)
Apr 21, 2020 69.18 69.18 69.18 69.18 330 +1.94(+2.89%)
Apr 16, 2020 67.24 67.24 67.24 0 -0.71(-1.05%)
Apr 15, 2020 68.48 68.48 67.94 67.95 300 -0.86(-1.25%)
Apr 14, 2020 68.81 68.81 68.81 68.81 100 +1.18(+1.74%)
Apr 13, 2020 67.63 67.63 67.63 67.63 102 +1.98(+3.02%)
Apr 09, 2020 65.65 65.65 65.65 5 +0.00(+0.00%)
Apr 08, 2020 65.65 65.65 65.65 6 +0.00(+0.00%)
Mar 30, 2020 65.65 65.65 65.65 0 +0.00(+0.00%)
Mar 23, 2020 65.65 65.65 65.65 0 +0.00(+0.00%)
Mar 19, 2020 65.65 65.65 65.65 0 -14.92(-18.52%)
Mar 17, 2020 80.57 80.57 80.57 0 +0.00(+0.00%)
Mar 16, 2020 80.57 80.57 80.57 60 +0.00(+0.00%)
Mar 12, 2020 80.57 80.57 80.57 0 +0.00(+0.00%)
Mar 09, 2020 80.57 80.57 80.57 0 +0.00(+0.00%)
Mar 04, 2020 80.57 80.57 80.57 0 +0.00(+0.00%)
Mar 03, 2020 81.28 81.28 80.57 80.57 428 +0.09(+0.12%)
Mar 02, 2020 80.48 80.48 80.48 50 +0.00(+0.00%)
Feb 27, 2020 80.48 80.48 80.48 0 -1.57(-1.92%)
Feb 25, 2020 82.05 82.05 82.05 0 +0.00(+0.00%)
Feb 24, 2020 82.05 82.05 82.05 45 +0.00(+0.00%)
Feb 21, 2020 82.05 82.05 82.05 82.05 100 +0.07(+0.09%)
Feb 18, 2020 81.98 81.98 81.98 0 +0.00(+0.00%)
Feb 12, 2020 81.98 81.98 81.98 0 +0.00(+0.00%)
Feb 06, 2020 81.98 81.98 81.98 0 +1.05(+1.30%)
Feb 05, 2020 80.93 80.93 80.93 1,180 +0.00(+0.00%)
Jan 27, 2020 80.93 80.93 80.93 0 -6.02(-6.92%)
Jan 15, 2020 86.95 86.95 86.95 0 +0.00(+0.00%)
Jan 13, 2020 86.95 86.95 86.95 0 +0.00(+0.00%)
Dec 20, 2019 86.95 86.95 86.95 0 -0.95(-1.09%)
Dec 17, 2019 87.90 87.90 87.90 0 +0.00(+0.00%)
Dec 13, 2019 87.90 87.90 87.90 0 -2.20(-2.44%)
Dec 02, 2019 90.10 90.10 90.10 0 +0.00(+0.00%)
Nov 29, 2019 90.10 90.10 90.10 807 +0.00(+0.00%)
Nov 25, 2019 90.10 90.10 90.10 0 +2.37(+2.70%)
Nov 22, 2019 87.73 87.73 87.73 45 +0.00(+0.00%)
Nov 20, 2019 87.73 87.73 87.73 0 +0.00(+0.00%)
Nov 18, 2019 87.73 87.73 87.73 0 +0.77(+0.89%)
Nov 07, 2019 86.96 86.96 86.96 0 +0.00(+0.00%)
Nov 01, 2019 86.96 86.96 86.96 0 +5.17(+6.32%)
Oct 25, 2019 81.79 81.79 81.79 0 -2.49(-2.96%)
Oct 18, 2019 84.28 84.28 84.28 0 +4.60(+5.78%)
Sep 30, 2019 79.68 79.68 79.68 0 +0.00(+0.00%)
Sep 17, 2019 79.68 79.68 79.68 0 +0.00(+0.00%)
Sep 10, 2019 79.68 79.68 79.68 0 +0.76(+0.97%)
Aug 28, 2019 78.92 78.92 78.92 0 -0.58(-0.74%)
Aug 22, 2019 79.50 79.50 79.50 0 +0.00(+0.00%)
Aug 14, 2019 79.50 79.50 79.50 0 +0.00(+0.00%)
Jul 23, 2019 79.50 79.50 79.50 0 -0.35(-0.44%)
Jul 22, 2019 79.85 79.85 79.85 79.85 100 +9.09(+12.85%)
Jul 19, 2019 70.76 70.76 70.76 50 +0.00(+0.00%)
Jun 21, 2019 70.76 70.76 70.76 0 +0.02(+0.03%)
Jun 19, 2019 70.74 70.74 70.74 0 +1.44(+2.08%)
Jun 14, 2019 69.30 69.30 69.30 0 +1.07(+1.57%)
Jun 03, 2019 68.23 68.23 68.23 0 -0.34(-0.50%)
May 31, 2019 67.07 67.07 68.57 341 +1.50(+2.24%)
May 28, 2019 67.07 67.07 67.07 0 +0.00(+0.00%)
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.