Indicators

Cogeco Inc (TSX: CGO )

53.32 -0.44 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.00	31.55	31.00	31.15	20,370	-0.10(-0.32%)
Jan 28, 2010	31.40	31.96	29.86	31.25	5,575	-0.44(-1.39%)
Jan 27, 2010	31.89	31.89	31.50	31.69	4,150	-0.26(-0.81%)
Jan 26, 2010	32.00	32.60	31.50	31.95	71,086	-0.05(-0.16%)
Jan 25, 2010	30.67	32.01	30.30	32.00	8,555	+1.26(+4.10%)
Jan 22, 2010	30.65	30.74	30.31	30.74	35,821	+0.09(+0.29%)
Jan 21, 2010	30.40	30.77	30.40	30.65	4,005	+0.06(+0.20%)
Jan 20, 2010	30.50	30.75	30.50	30.59	26,740	+0.04(+0.13%)
Jan 19, 2010	30.50	30.55	30.25	30.55	38,180	+0.05(+0.16%)
Jan 18, 2010	31.19	31.19	30.50	30.50	5,400	-0.50(-1.61%)
Jan 15, 2010	30.99	31.09	30.60	31.00	27,425	+0.50(+1.64%)
Jan 14, 2010	30.48	31.26	30.25	30.50	20,799	+0.81(+2.73%)
Jan 13, 2010	29.48	29.77	29.26	29.69	27,107	+1.44(+5.10%)
Jan 12, 2010	28.35	28.50	28.12	28.25	6,675	-0.10(-0.35%)
Jan 11, 2010	27.60	28.59	27.60	28.35	4,672	+0.75(+2.72%)
Jan 08, 2010	28.00	28.00	27.25	27.60	12,525	-0.55(-1.95%)
Jan 07, 2010	28.50	28.50	28.15	28.15	4,400	-0.21(-0.74%)
Jan 06, 2010	28.69	28.75	28.35	28.36	2,542	-0.23(-0.80%)
Jan 05, 2010	28.10	28.59	28.10	28.59	1,485	+0.13(+0.46%)

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.