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

Cogeco Inc (TSX: CGO )

53.83 +0.14 (+0.26%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 8, 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 (%)
Jan 31, 2023 59.31 59.59 58.76 59.31 143,756 +0.00(+0.00%)
Jan 30, 2023 58.88 59.36 58.57 59.31 29,866 +0.17(+0.29%)
Jan 27, 2023 58.65 59.69 58.14 59.14 66,735 +0.47(+0.80%)
Jan 26, 2023 58.46 58.76 57.51 58.67 40,330 +0.62(+1.07%)
Jan 25, 2023 57.39 58.47 57.20 58.05 49,373 -0.04(-0.07%)
Jan 24, 2023 58.96 58.96 57.65 58.09 57,376 -1.07(-1.81%)
Jan 23, 2023 58.50 59.50 58.10 59.16 61,823 +0.84(+1.44%)
Jan 20, 2023 56.50 58.47 56.07 58.32 51,442 +2.18(+3.88%)
Jan 19, 2023 57.64 57.67 56.10 56.14 121,249 -1.49(-2.59%)
Jan 18, 2023 58.95 58.95 57.30 57.63 95,015 -0.96(-1.64%)
Jan 17, 2023 58.85 59.25 57.12 58.59 92,385 -0.27(-0.46%)
Jan 16, 2023 62.82 62.82 58.09 58.86 99,635 -2.58(-4.20%)
Jan 13, 2023 68.47 68.47 60.58 61.44 125,555 -6.95(-10.16%)
Jan 12, 2023 67.00 68.39 66.82 68.39 22,875 +1.39(+2.07%)
Jan 11, 2023 66.63 67.41 66.50 67.00 18,140 +0.39(+0.59%)
Jan 10, 2023 65.99 66.75 65.88 66.61 16,082 +0.98(+1.49%)
Jan 09, 2023 67.66 68.04 65.63 65.63 27,117 -1.49(-2.22%)
Jan 06, 2023 66.65 67.40 65.64 67.12 24,692 +0.50(+0.75%)
Jan 05, 2023 66.23 66.62 64.68 66.62 10,858 +1.31(+2.01%)
Jan 04, 2023 64.68 65.61 63.06 65.31 13,540 +0.63(+0.97%)
Jan 03, 2023 63.60 65.10 63.37 64.68 16,634 +1.11(+1.75%)
Dec 30, 2022 63.57 0 +0.39(+0.62%)
Dec 29, 2022 60.81 63.29 60.67 63.18 39,739 +3.18(+5.30%)
Dec 28, 2022 59.52 60.75 59.52 60.00 22,103 -0.46(-0.76%)
Dec 23, 2022 60.46 0 +0.37(+0.62%)
Dec 22, 2022 60.01 60.15 59.58 60.09 6,780 -0.27(-0.45%)
Dec 21, 2022 59.99 60.72 59.57 60.36 23,347 +1.08(+1.82%)
Dec 20, 2022 59.34 59.38 58.27 59.28 16,151 +0.60(+1.02%)
Dec 19, 2022 60.57 60.57 58.68 58.68 20,079 -1.08(-1.81%)
Dec 16, 2022 60.40 60.40 59.35 59.76 18,469 -0.49(-0.81%)
Dec 15, 2022 60.65 60.67 59.12 60.25 14,118 -0.58(-0.95%)
Dec 14, 2022 61.03 61.97 60.73 60.83 9,660 -0.51(-0.83%)
Dec 13, 2022 60.25 61.35 59.86 61.34 15,989 +1.85(+3.11%)
Dec 12, 2022 59.52 60.29 59.40 59.49 12,821 -0.49(-0.82%)
Dec 09, 2022 59.33 60.00 58.98 59.98 10,180 +0.47(+0.79%)
Dec 08, 2022 59.52 60.34 59.51 59.51 16,848 +0.19(+0.32%)
Dec 07, 2022 61.86 61.86 59.32 59.32 8,394 -1.89(-3.09%)
Dec 06, 2022 63.50 63.50 61.17 61.21 8,604 -1.87(-2.96%)
Dec 05, 2022 62.86 63.34 62.02 63.08 18,328 +0.70(+1.12%)
Dec 02, 2022 61.20 62.38 61.20 62.38 18,602 +0.08(+0.13%)
Dec 01, 2022 59.61 62.34 59.61 62.30 38,531 +2.30(+3.83%)
Nov 30, 2022 60.97 60.97 58.17 60.00 30,888 -0.11(-0.18%)
Nov 29, 2022 60.00 60.29 59.57 60.11 37,001 +0.00(+0.00%)
Nov 28, 2022 59.80 60.38 59.50 60.11 50,242 +0.79(+1.33%)
Nov 25, 2022 60.85 60.85 59.32 59.32 17,987 -0.23(-0.39%)
Nov 24, 2022 58.50 59.96 58.50 59.55 13,308 +0.61(+1.03%)
Nov 23, 2022 58.50 59.33 57.98 58.94 9,506 +0.89(+1.53%)
Nov 22, 2022 58.40 58.40 57.15 58.05 12,160 +0.57(+0.99%)
Nov 21, 2022 58.50 59.10 57.48 57.48 12,989 -1.05(-1.79%)
Nov 18, 2022 59.38 59.94 58.27 58.53 5,003 -0.33(-0.56%)
Nov 17, 2022 57.78 58.95 57.75 58.86 7,452 +0.27(+0.46%)
Nov 16, 2022 58.30 59.01 57.57 58.59 13,573 -0.07(-0.12%)
Nov 15, 2022 58.24 60.30 58.24 58.66 16,970 +0.54(+0.93%)
Nov 14, 2022 58.08 58.74 57.77 58.12 25,719 +0.46(+0.80%)
Nov 11, 2022 57.53 58.86 57.35 57.66 21,102 +0.78(+1.37%)
Nov 10, 2022 57.47 58.61 56.84 56.88 14,448 +0.58(+1.03%)
Nov 09, 2022 55.89 56.90 55.55 56.30 6,951 -0.65(-1.14%)
Nov 08, 2022 57.00 57.05 55.75 56.95 11,403 +0.55(+0.98%)
Nov 07, 2022 55.98 56.95 54.86 56.40 14,253 +1.04(+1.88%)
Nov 04, 2022 54.41 56.82 54.41 55.36 20,768 -1.11(-1.97%)
Nov 03, 2022 57.03 57.14 56.25 56.47 17,161 -0.60(-1.05%)
Nov 02, 2022 58.41 58.42 56.27 57.07 54,281 -1.34(-2.29%)
Nov 01, 2022 58.02 59.03 58.02 58.41 7,754 +0.39(+0.67%)
Oct 31, 2022 61.53 61.53 57.48 58.02 24,252 -0.59(-1.01%)
Oct 28, 2022 57.28 60.39 57.28 58.61 23,719 +2.91(+5.22%)
Oct 27, 2022 54.69 56.09 54.68 55.70 12,510 +0.86(+1.57%)
Oct 26, 2022 54.57 55.59 54.47 54.84 15,562 +0.32(+0.59%)
Oct 25, 2022 53.76 55.24 53.76 54.52 4,702 +0.77(+1.43%)
Oct 24, 2022 53.46 54.36 53.03 53.75 13,405 +0.15(+0.28%)
Oct 21, 2022 54.01 54.44 53.21 53.60 5,083 -0.42(-0.78%)
Oct 20, 2022 54.91 55.10 53.65 54.02 6,691 -1.18(-2.14%)
Oct 19, 2022 55.07 55.20 54.25 55.20 7,026 -0.25(-0.45%)
Oct 18, 2022 55.88 55.92 54.85 55.45 7,050 +0.84(+1.54%)
Oct 17, 2022 54.88 55.36 54.61 54.61 4,457 +0.37(+0.68%)
Oct 14, 2022 54.99 54.99 53.79 54.24 10,830 -0.33(-0.60%)
Oct 13, 2022 53.48 55.01 52.06 54.57 20,151 +0.28(+0.52%)
Oct 12, 2022 54.07 54.29 52.90 54.29 23,198 +1.50(+2.84%)
Oct 11, 2022 59.71 59.71 52.79 52.79 29,984 -2.58(-4.66%)
Oct 07, 2022 55.37 0 -2.48(-4.29%)
Oct 06, 2022 57.57 58.19 57.13 57.85 12,672 +0.16(+0.28%)
Oct 05, 2022 57.14 57.80 56.78 57.69 5,954 +0.35(+0.61%)
Oct 04, 2022 60.02 60.02 57.23 57.34 8,275 +0.87(+1.54%)
Oct 03, 2022 55.90 56.79 55.74 56.47 11,105 +1.37(+2.49%)
Sep 30, 2022 55.00 56.17 55.00 55.10 10,703 -0.55(-0.99%)
Sep 29, 2022 54.95 55.65 54.44 55.65 5,888 -0.09(-0.16%)
Sep 28, 2022 54.79 56.11 54.79 55.74 11,861 +0.38(+0.69%)
Sep 27, 2022 56.41 56.41 55.00 55.36 7,984 -1.48(-2.60%)
Sep 26, 2022 57.90 57.90 56.45 56.84 9,932 -1.01(-1.75%)
Sep 23, 2022 58.29 58.55 57.46 57.85 12,485 -1.35(-2.28%)
Sep 22, 2022 58.62 59.20 57.90 59.20 8,869 +0.60(+1.02%)
Sep 21, 2022 60.43 60.52 58.59 58.60 35,380 -1.64(-2.72%)
Sep 20, 2022 59.92 60.24 58.88 60.24 7,690 -0.18(-0.30%)
Sep 19, 2022 61.45 61.45 60.00 60.42 5,286 -0.30(-0.49%)
Sep 16, 2022 60.00 61.62 59.75 60.72 4,655 -0.05(-0.08%)
Sep 15, 2022 61.73 61.90 60.66 60.77 12,172 -0.96(-1.56%)
Sep 14, 2022 63.05 63.05 61.67 61.73 4,918 -0.17(-0.27%)
Sep 13, 2022 63.40 63.70 61.51 61.90 14,302 -1.70(-2.67%)
Sep 12, 2022 63.50 64.70 63.28 63.60 5,785 -0.51(-0.80%)
Sep 09, 2022 62.66 64.11 62.35 64.11 7,390 +2.61(+4.24%)
Sep 08, 2022 62.05 62.58 61.44 61.50 9,602 -0.52(-0.84%)
Sep 07, 2022 64.49 64.49 61.25 62.02 9,112 +0.42(+0.68%)
Sep 06, 2022 63.03 63.03 61.32 61.60 16,283 -1.21(-1.93%)
Sep 02, 2022 62.81 0 -0.19(-0.30%)
Sep 01, 2022 63.15 63.99 61.86 63.00 5,150 -0.17(-0.27%)
Aug 31, 2022 64.78 65.05 63.02 63.17 15,476 -1.42(-2.20%)
Aug 30, 2022 65.67 65.67 64.24 64.59 8,893 -0.20(-0.31%)
Aug 29, 2022 65.70 65.71 64.79 64.79 7,147 -0.89(-1.36%)
Aug 26, 2022 67.00 67.11 65.65 65.68 3,572 -1.16(-1.74%)
Aug 25, 2022 65.75 67.17 65.55 66.84 10,002 +1.30(+1.98%)
Aug 24, 2022 66.34 66.61 65.45 65.54 13,402 -0.50(-0.76%)
Aug 23, 2022 67.24 67.87 65.76 66.04 13,299 -0.46(-0.69%)
Aug 22, 2022 69.26 69.26 66.50 66.50 19,700 -2.46(-3.57%)
Aug 19, 2022 69.99 69.99 68.80 68.96 8,586 -0.70(-1.00%)
Aug 18, 2022 70.51 70.51 69.11 69.66 5,866 -0.55(-0.78%)
Aug 17, 2022 72.39 72.39 69.90 70.21 12,321 -1.59(-2.21%)
Aug 16, 2022 71.15 72.40 70.98 71.80 4,439 +0.60(+0.84%)
Aug 15, 2022 71.47 71.50 70.37 71.20 5,699 +0.31(+0.44%)
Aug 12, 2022 70.94 71.30 70.89 70.89 2,406 +0.65(+0.93%)
Aug 11, 2022 69.66 71.03 69.66 70.24 8,246 +1.22(+1.77%)
Aug 10, 2022 68.39 69.82 68.39 69.02 27,124 +1.24(+1.83%)
Aug 09, 2022 68.50 68.51 67.24 67.78 21,636 -1.44(-2.08%)
Aug 08, 2022 70.20 70.20 68.50 69.22 4,724 +0.22(+0.32%)
Aug 05, 2022 70.09 70.09 68.50 69.00 11,917 -1.11(-1.58%)
Aug 04, 2022 68.96 70.63 68.67 70.11 10,195 +1.90(+2.79%)
Aug 03, 2022 67.59 68.64 66.56 68.21 26,290 +0.58(+0.86%)
Aug 02, 2022 68.41 68.41 66.75 67.63 21,463 -0.61(-0.89%)
Jul 29, 2022 68.24 0 -0.69(-1.00%)
Jul 28, 2022 69.01 69.05 68.50 68.93 70,253 +0.12(+0.17%)
Jul 27, 2022 69.05 69.25 68.52 68.81 34,299 -0.64(-0.92%)
Jul 26, 2022 68.88 69.53 68.65 69.45 36,012 +0.15(+0.22%)
Jul 25, 2022 68.66 69.30 68.19 69.30 11,000 +1.11(+1.63%)
Jul 22, 2022 68.73 68.80 67.95 68.19 2,608 +0.18(+0.26%)
Jul 21, 2022 67.35 68.87 66.50 68.01 8,169 +0.67(+0.99%)
Jul 20, 2022 66.74 67.34 66.09 67.34 4,099 +0.57(+0.85%)
Jul 19, 2022 65.41 66.77 64.46 66.77 21,047 +1.19(+1.81%)
Jul 18, 2022 65.61 67.11 64.75 65.58 19,420 +0.02(+0.03%)
Jul 15, 2022 67.15 67.15 65.08 65.56 17,769 -1.66(-2.47%)
Jul 14, 2022 73.43 73.43 67.21 67.22 19,230 -2.69(-3.85%)
Jul 13, 2022 72.49 72.49 69.23 69.91 7,197 -1.62(-2.26%)
Jul 12, 2022 69.52 72.14 69.52 71.53 24,014 +2.05(+2.95%)
Jul 11, 2022 72.55 72.55 69.39 69.48 14,412 -1.39(-1.96%)
Jul 08, 2022 70.20 71.32 69.59 70.87 5,360 +0.70(+1.00%)
Jul 07, 2022 69.63 70.28 69.14 70.17 9,156 +0.54(+0.78%)
Jul 06, 2022 69.96 69.96 68.68 69.63 5,721 +0.50(+0.72%)
Jul 05, 2022 69.99 69.99 68.12 69.13 9,009 +0.73(+1.07%)
Jul 04, 2022 68.20 70.17 68.13 68.40 1,509 +0.15(+0.22%)
Jun 30, 2022 68.25 0 -0.56(-0.81%)
Jun 29, 2022 69.16 69.43 68.18 68.81 18,481 -1.45(-2.06%)
Jun 28, 2022 71.73 72.01 70.12 70.26 21,157 -0.68(-0.96%)
Jun 27, 2022 71.53 72.02 70.59 70.94 9,557 -0.06(-0.08%)
Jun 24, 2022 69.01 71.20 69.00 71.00 24,866 +3.09(+4.55%)
Jun 23, 2022 68.76 68.76 67.00 67.91 21,763 -1.05(-1.52%)
Jun 22, 2022 69.99 70.23 68.55 68.96 12,776 -1.73(-2.45%)
Jun 21, 2022 73.81 73.81 70.00 70.69 17,496 +0.19(+0.27%)
Jun 20, 2022 73.07 73.07 69.45 70.50 3,840 +0.95(+1.37%)
Jun 17, 2022 70.11 70.44 69.31 69.55 12,962 +0.31(+0.45%)
Jun 16, 2022 70.85 70.98 68.80 69.24 14,305 -1.58(-2.23%)
Jun 15, 2022 72.24 73.06 70.82 70.82 9,158 -0.83(-1.16%)
Jun 14, 2022 72.14 72.22 70.33 71.65 19,219 -0.13(-0.18%)
Jun 13, 2022 70.45 71.78 70.13 71.78 8,733 +0.83(+1.17%)
Jun 10, 2022 71.92 71.92 70.21 70.95 11,020 -0.75(-1.05%)
Jun 09, 2022 73.25 73.25 71.70 71.70 6,160 -1.05(-1.44%)
Jun 08, 2022 73.62 73.62 72.62 72.75 4,228 -0.80(-1.09%)
Jun 07, 2022 73.80 74.10 73.48 73.55 8,371 -0.69(-0.93%)
Jun 06, 2022 73.88 75.13 73.88 74.24 9,946 +0.36(+0.49%)
Jun 03, 2022 76.17 76.17 73.88 73.88 6,253 -1.69(-2.24%)
Jun 02, 2022 77.92 78.42 75.57 75.57 12,331 -2.07(-2.67%)
Jun 01, 2022 77.78 78.20 76.88 77.64 3,992 -0.31(-0.40%)
May 31, 2022 79.31 79.31 77.50 77.95 11,988 +0.00(+0.00%)
May 30, 2022 77.77 78.82 77.50 77.95 10,307 +0.02(+0.03%)
May 27, 2022 75.45 78.08 75.45 77.93 5,638 +0.84(+1.09%)
May 26, 2022 76.50 77.79 76.50 77.09 7,216 +1.06(+1.39%)
May 25, 2022 75.89 76.43 75.74 76.03 4,200 +1.34(+1.79%)
May 24, 2022 74.78 75.08 73.01 74.69 5,720 +0.45(+0.61%)
May 20, 2022 74.24 0 -0.27(-0.36%)
May 19, 2022 73.99 75.06 73.86 74.51 9,220 +0.03(+0.04%)
May 18, 2022 74.25 74.79 73.86 74.48 9,509 +0.15(+0.20%)
May 17, 2022 74.45 75.99 74.33 74.33 16,025 +0.05(+0.07%)
May 16, 2022 73.86 74.66 73.85 74.28 18,570 +0.89(+1.21%)
May 13, 2022 71.15 73.39 71.15 73.39 20,060 +3.50(+5.01%)
May 12, 2022 68.00 70.55 67.62 69.89 15,441 +1.41(+2.06%)
May 11, 2022 69.73 70.31 68.34 68.48 16,433 -1.92(-2.73%)
May 10, 2022 71.54 71.67 69.84 70.40 29,756 -0.18(-0.26%)
May 09, 2022 70.40 71.50 69.73 70.58 14,251 -0.04(-0.06%)
May 06, 2022 70.75 70.78 69.75 70.62 16,191 -0.36(-0.51%)
May 05, 2022 72.70 72.94 70.75 70.98 13,635 -1.66(-2.29%)
May 04, 2022 73.21 73.25 71.42 72.64 22,873 -0.70(-0.95%)
May 03, 2022 73.89 74.38 73.25 73.34 20,730 -0.52(-0.70%)
May 02, 2022 78.40 78.50 73.86 73.86 49,003 -2.64(-3.45%)
Apr 29, 2022 77.44 79.00 76.50 76.50 14,933 -1.88(-2.40%)
Apr 28, 2022 78.93 78.93 77.89 78.38 6,287 -0.34(-0.43%)
Apr 27, 2022 78.82 79.46 77.91 78.72 14,963 -0.18(-0.23%)
Apr 26, 2022 82.34 82.38 78.90 78.90 15,819 -4.02(-4.85%)
Apr 25, 2022 82.97 82.97 81.09 82.92 11,352 -0.20(-0.24%)
Apr 22, 2022 84.13 85.00 83.03 83.12 12,047 -1.37(-1.62%)
Apr 21, 2022 84.99 84.99 84.40 84.49 8,040 -0.19(-0.22%)
Apr 20, 2022 83.97 85.00 83.97 84.68 23,789 +0.71(+0.85%)
Apr 19, 2022 83.69 84.70 83.69 83.97 12,134 +0.62(+0.74%)
Apr 18, 2022 81.63 83.74 81.63 83.35 21,702 +1.60(+1.96%)
Apr 14, 2022 81.75 0 +2.63(+3.32%)
Apr 13, 2022 79.31 79.41 78.40 79.12 10,879 -0.03(-0.04%)
Apr 12, 2022 77.96 79.35 77.70 79.15 23,157 +1.80(+2.33%)
Apr 11, 2022 77.28 77.75 77.28 77.35 5,985 +0.07(+0.09%)
Apr 08, 2022 77.40 77.63 76.95 77.28 17,381 -0.11(-0.14%)
Apr 07, 2022 77.55 77.59 77.27 77.39 14,158 +0.07(+0.09%)
Apr 06, 2022 77.39 77.56 76.95 77.32 5,327 -0.36(-0.46%)
Apr 05, 2022 77.53 78.81 77.42 77.68 11,205 -0.13(-0.17%)
Apr 04, 2022 77.83 77.88 77.29 77.81 10,352 +0.47(+0.61%)
Apr 01, 2022 78.34 78.34 76.97 77.34 30,441 +0.26(+0.34%)
Mar 31, 2022 76.61 77.30 76.61 77.08 12,299 -0.03(-0.04%)
Mar 30, 2022 76.70 77.12 76.60 77.11 6,688 -0.08(-0.10%)
Mar 29, 2022 76.55 77.49 76.37 77.19 11,733 +0.76(+0.99%)
Mar 28, 2022 76.37 76.52 76.15 76.43 3,391 +0.11(+0.14%)
Mar 25, 2022 76.30 77.20 76.17 76.32 16,562 +0.13(+0.17%)
Mar 24, 2022 78.33 78.33 76.00 76.19 19,449 -1.71(-2.20%)
Mar 23, 2022 78.34 78.40 77.50 77.90 11,166 -0.05(-0.06%)
Mar 22, 2022 77.80 78.50 77.57 77.95 13,165 +0.36(+0.46%)
Mar 21, 2022 77.40 77.65 76.91 77.59 13,277 +0.84(+1.09%)
Mar 18, 2022 77.75 78.88 76.40 76.75 25,456 -1.00(-1.29%)
Mar 17, 2022 77.34 78.28 77.34 77.75 7,392 +0.41(+0.53%)
Mar 16, 2022 77.74 78.38 77.31 77.34 7,822 -0.07(-0.09%)
Mar 15, 2022 77.88 77.88 77.00 77.41 6,298 -0.29(-0.37%)
Mar 14, 2022 78.10 78.25 77.51 77.70 11,920 -0.18(-0.23%)
Mar 11, 2022 78.42 78.59 77.75 77.88 7,523 -0.42(-0.54%)
Mar 10, 2022 77.37 78.45 77.37 78.30 6,137 -0.09(-0.11%)
Mar 09, 2022 77.81 79.01 77.23 78.39 16,718 +0.59(+0.76%)
Mar 08, 2022 77.99 78.95 77.80 77.80 36,611 -0.06(-0.08%)
Mar 07, 2022 77.28 78.36 77.27 77.86 16,093 +0.54(+0.70%)
Mar 04, 2022 76.75 77.93 76.30 77.32 30,630 +0.24(+0.31%)
Mar 03, 2022 77.03 77.55 77.03 77.08 12,789 -0.44(-0.57%)
Mar 02, 2022 77.19 77.71 76.50 77.52 27,370 +0.25(+0.32%)
Mar 01, 2022 78.18 78.18 76.60 77.27 18,003 -1.17(-1.49%)
Feb 28, 2022 77.90 78.44 77.51 78.44 32,203 +0.35(+0.45%)
Feb 25, 2022 78.01 79.08 77.53 78.09 23,615 +0.38(+0.49%)
Feb 24, 2022 78.61 78.61 76.41 77.71 22,575 -1.42(-1.79%)
Feb 23, 2022 80.12 80.45 79.12 79.13 13,543 -0.87(-1.09%)
Feb 22, 2022 81.00 81.00 79.17 80.00 16,531 -0.36(-0.45%)
Feb 18, 2022 80.36 0 +0.30(+0.37%)
Feb 17, 2022 80.56 81.11 79.89 80.06 14,501 -0.97(-1.20%)
Feb 16, 2022 80.69 81.52 79.81 81.03 23,588 +0.70(+0.87%)
Feb 15, 2022 81.33 81.33 80.29 80.33 12,539 -0.72(-0.89%)
Feb 14, 2022 81.26 81.45 80.64 81.05 21,817 -0.19(-0.23%)
Feb 11, 2022 82.15 82.56 80.76 81.24 17,355 -0.91(-1.11%)
Feb 10, 2022 81.27 82.56 81.19 82.15 12,707 +0.56(+0.69%)
Feb 09, 2022 82.47 82.49 81.58 81.59 20,235 -0.06(-0.07%)
Feb 08, 2022 81.07 82.41 78.88 81.65 48,573 +1.61(+2.01%)
Feb 07, 2022 81.01 81.01 79.62 80.04 16,996 -0.96(-1.19%)
Feb 04, 2022 80.97 81.37 80.83 81.00 26,854 +0.03(+0.04%)
Feb 03, 2022 80.68 82.05 80.97 16,760 -0.38(-0.47%)
Feb 02, 2022 81.08 81.65 80.72 81.35 27,024 +0.01(+0.01%)
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.