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 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%)
Mar 02, 2022 79.88 80.29 79.18 80.29 800 +0.50(+0.63%)
Feb 28, 2022 79.79 0 -0.62(-0.77%)
Feb 25, 2022 79.51 80.41 80.04 80.41 1,032 -0.34(-0.42%)
Feb 23, 2022 80.75 138 -0.99(-1.21%)
Feb 22, 2022 81.85 81.85 81.68 81.74 417 -1.34(-1.61%)
Feb 16, 2022 83.08 0 +0.58(+0.70%)
Feb 15, 2022 82.49 82.50 82.49 82.50 300 -0.52(-0.63%)
Feb 14, 2022 83.25 83.25 83.02 83.02 400 -0.20(-0.24%)
Feb 10, 2022 83.22 205 +0.12(+0.14%)
Feb 09, 2022 83.10 83.10 83.10 83.10 194 +0.90(+1.09%)
Feb 08, 2022 82.20 82.20 82.20 82.20 157 +0.95(+1.17%)
Feb 07, 2022 81.25 81.25 81.25 81.25 2,442 +0.18(+0.22%)
Feb 03, 2022 81.07 2,581 -0.92(-1.12%)
Feb 02, 2022 81.99 82.10 81.99 81.99 270 +0.26(+0.32%)
Feb 01, 2022 81.50 81.73 81.24 81.73 1,133 -0.45(-0.55%)
Jan 31, 2022 82.18 82.18 82.18 82.18 151 +3.14(+3.97%)
Jan 28, 2022 79.04 79.04 79.04 79.04 1,836 +2.45(+3.20%)
Jan 27, 2022 76.48 76.59 76.48 76.59 365 -0.45(-0.59%)
Jan 26, 2022 77.12 77.12 77.04 77.04 515 -0.57(-0.73%)
Jan 25, 2022 77.96 77.96 77.61 77.61 470 -3.77(-4.63%)
Jan 20, 2022 81.38 410 +0.88(+1.09%)
Jan 19, 2022 80.50 80.50 80.50 80.50 131 -0.29(-0.35%)
Jan 14, 2022 80.79 91 +0.90(+1.12%)
Jan 13, 2022 80.05 80.05 79.89 79.89 671 -1.30(-1.60%)
Jan 11, 2022 81.19 27 +0.23(+0.28%)
Jan 10, 2022 81.02 81.02 80.96 80.96 462 +1.03(+1.29%)
Jan 07, 2022 79.93 79.93 79.93 79.93 435 +1.45(+1.85%)
Jan 06, 2022 78.59 78.77 78.37 78.48 1,000 -1.76(-2.19%)
Jan 05, 2022 79.48 80.24 79.48 80.24 505 +1.29(+1.63%)
Jan 04, 2022 79.32 79.32 78.95 78.95 300 -0.41(-0.52%)
Dec 31, 2021 79.36 79.36 79.36 0 +0.58(+0.74%)
Dec 30, 2021 78.79 78.79 78.79 78.79 162 +0.69(+0.88%)
Dec 29, 2021 78.10 78.10 78.10 78.10 250 +0.77(+0.99%)
Dec 23, 2021 77.33 77.33 77.33 0 +0.11(+0.14%)
Dec 22, 2021 77.22 77.22 77.22 77.22 279 +0.83(+1.09%)
Dec 21, 2021 76.39 76.39 76.39 76.39 119 +0.44(+0.58%)
Dec 17, 2021 75.95 75.95 75.95 0 +0.08(+0.11%)
Dec 16, 2021 75.87 75.87 75.87 75.87 100 +0.27(+0.36%)
Dec 14, 2021 75.60 75.60 75.60 0 -2.17(-2.79%)
Dec 10, 2021 77.77 77.77 77.77 0 -0.41(-0.52%)
Dec 09, 2021 78.18 78.18 78.18 78.18 250 -1.11(-1.40%)
Dec 08, 2021 79.48 79.55 79.29 79.29 450 +0.86(+1.10%)
Dec 07, 2021 78.63 78.64 78.43 78.43 5,110 +0.36(+0.46%)
Dec 06, 2021 78.18 78.18 77.98 78.07 2,305 +0.25(+0.32%)
Dec 03, 2021 77.81 77.83 77.81 77.82 502 +1.98(+2.61%)
Dec 01, 2021 75.84 75.84 75.84 0 +0.19(+0.25%)
Nov 30, 2021 75.66 77.94 75.65 75.65 1,215 -3.14(-3.99%)
Nov 24, 2021 78.79 78.79 78.79 0 +0.37(+0.47%)
Nov 23, 2021 77.05 78.75 77.04 78.42 76,540 +0.94(+1.21%)
Nov 22, 2021 77.38 77.48 77.34 77.48 944 -0.76(-0.97%)
Nov 19, 2021 78.70 78.70 77.98 78.24 918 -0.49(-0.62%)
Nov 18, 2021 78.66 78.73 78.66 78.73 596 -0.39(-0.49%)
Nov 17, 2021 79.30 79.30 79.12 79.12 569 -0.91(-1.13%)
Nov 16, 2021 80.18 80.18 80.03 80.03 714 -0.46(-0.57%)
Nov 15, 2021 80.49 80.49 80.49 80.49 150 -4.17(-4.93%)
Nov 11, 2021 84.66 84.66 84.66 57 -0.93(-1.08%)
Nov 09, 2021 85.90 85.90 85.59 85.59 872 -0.26(-0.30%)
Nov 08, 2021 85.92 85.92 85.84 85.84 547 +0.89(+1.05%)
Nov 03, 2021 84.95 84.95 84.95 0 +0.40(+0.47%)
Nov 02, 2021 84.56 84.59 84.30 84.55 1,393 -0.52(-0.61%)
Nov 01, 2021 85.07 85.07 85.07 85.07 100 -1.88(-2.16%)
Oct 29, 2021 86.95 86.95 86.95 86.95 223 -0.70(-0.80%)
Oct 28, 2021 87.02 87.65 87.02 87.65 200 +1.14(+1.32%)
Oct 27, 2021 86.62 86.62 86.51 86.51 400 +0.04(+0.05%)
Oct 25, 2021 86.47 86.47 86.47 0 -1.47(-1.67%)
Oct 22, 2021 87.87 87.94 87.87 87.94 418 +0.48(+0.55%)
Oct 21, 2021 87.46 87.46 87.46 87.46 214 -0.42(-0.48%)
Oct 20, 2021 87.88 87.88 87.88 87.88 128 +1.00(+1.15%)
Oct 13, 2021 86.88 86.88 86.88 0 -2.54(-2.84%)
Oct 08, 2021 89.42 89.42 89.42 0 -0.07(-0.08%)
Oct 07, 2021 89.75 89.80 89.49 89.49 300 +0.18(+0.20%)
Oct 06, 2021 89.27 89.31 89.27 89.31 806 +0.23(+0.26%)
Oct 05, 2021 89.12 89.12 89.08 89.08 476 +0.42(+0.47%)
Oct 01, 2021 88.66 88.66 88.66 0 -0.47(-0.53%)
Sep 30, 2021 89.44 89.44 89.13 89.13 300 -0.78(-0.87%)
Sep 29, 2021 89.91 89.91 89.91 89.91 100 +0.72(+0.80%)
Sep 21, 2021 89.19 89.19 89.19 0 -1.56(-1.72%)
Sep 13, 2021 90.75 90.75 90.75 0 -0.82(-0.90%)
Sep 09, 2021 91.57 91.57 91.57 0 -1.00(-1.08%)
Aug 30, 2021 92.58 92.58 92.58 5 -2.73(-2.87%)
Jul 15, 2021 95.31 95.31 95.31 0 -2.40(-2.45%)
Jul 12, 2021 97.70 97.70 97.70 0 +1.72(+1.79%)
Jul 07, 2021 95.98 95.98 95.98 0 +2.94(+3.16%)
Jun 25, 2021 93.05 93.05 93.05 0 -1.64(-1.74%)
Jun 17, 2021 94.69 94.69 94.69 0 -1.55(-1.61%)
Jun 16, 2021 96.31 96.49 96.24 96.24 900 -1.75(-1.78%)
Jun 10, 2021 97.98 97.98 97.98 0 +2.45(+2.56%)
May 25, 2021 95.54 95.54 95.54 0 +0.93(+0.99%)
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.