Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.20	31.50	31.01	31.50	1,535	+0.24(+0.77%)
Sep 29, 2010	31.25	31.46	31.25	31.26	1,254	+0.01(+0.03%)
Sep 28, 2010	31.24	31.25	31.01	31.25	2,535	+0.20(+0.64%)
Sep 27, 2010	31.49	31.49	30.98	31.05	4,942	+0.04(+0.13%)
Sep 24, 2010	31.00	31.25	31.00	31.01	825	-0.08(-0.26%)
Sep 23, 2010	31.00	31.15	30.55	31.09	2,109	+0.09(+0.29%)
Sep 22, 2010	31.49	31.49	30.90	31.00	1,926	+0.09(+0.29%)
Sep 21, 2010	30.85	31.42	30.51	30.91	2,390	+0.40(+1.31%)
Sep 20, 2010	30.30	30.89	30.26	30.51	4,964	+1.01(+3.42%)
Sep 17, 2010	30.90	31.40	29.50	29.50	27,104	-1.50(-4.84%)
Sep 15, 2010	31.00	31.49	31.00	31.00	8,700	-0.50(-1.59%)
Sep 14, 2010	31.51	31.51	31.06	31.50	22,700	-0.12(-0.38%)
Sep 13, 2010	31.92	31.92	31.35	31.62	992	+0.11(+0.35%)
Sep 10, 2010	31.69	31.85	31.34	31.51	3,378	-0.22(-0.69%)
Sep 09, 2010	31.20	31.93	31.00	31.73	5,249	+0.73(+2.35%)
Sep 08, 2010	30.99	31.25	30.80	31.00	31,098	+0.00(+0.00%)
Sep 07, 2010	30.72	31.00	30.50	31.00	1,068	+0.00(+0.00%)
Sep 03, 2010	31.22	31.23	31.00	31.00	1,968	-0.20(-0.64%)
Sep 02, 2010	30.53	31.20	30.53	31.20	3,205	+0.24(+0.78%)

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.