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 (%)
Dec 31, 2013		48.98	48.98	48.98	0	+0.48(+0.99%)
Dec 30, 2013	48.67	48.74	48.42	48.50	49,340	+0.01(+0.02%)
Dec 27, 2013	48.83	49.08	48.33	48.49	9,752	+0.00(+0.00%)
Dec 24, 2013		48.49	48.49	48.49	0	+0.17(+0.35%)
Dec 23, 2013	48.25	48.50	48.00	48.32	6,707	+0.32(+0.67%)
Dec 20, 2013	47.83	48.50	47.06	48.00	224,826	+0.02(+0.04%)
Dec 19, 2013	47.85	48.12	47.57	47.98	22,193	+0.24(+0.50%)
Dec 18, 2013	47.92	48.00	47.50	47.74	24,521	-0.01(-0.02%)
Dec 17, 2013	48.06	48.60	47.70	47.75	13,216	-0.50(-1.04%)
Dec 16, 2013	47.81	48.66	47.72	48.25	25,104	+0.59(+1.24%)
Dec 13, 2013	48.00	48.00	47.30	47.66	8,035	-0.12(-0.25%)
Dec 12, 2013	48.04	48.04	47.58	47.78	5,478	-0.26(-0.54%)
Dec 11, 2013	48.54	48.59	48.00	48.04	3,086	-0.46(-0.95%)
Dec 10, 2013	48.03	48.50	47.88	48.50	35,864	-0.05(-0.10%)
Dec 09, 2013	48.74	48.74	48.22	48.55	5,579	-0.20(-0.41%)
Dec 06, 2013	48.86	48.92	48.63	48.75	13,301	+0.25(+0.52%)
Dec 05, 2013	48.40	48.50	48.22	48.50	12,253	+0.16(+0.34%)
Dec 04, 2013	48.16	48.81	48.16	48.34	8,953	+0.08(+0.16%)
Dec 03, 2013	48.18	48.62	48.18	48.26	7,589	-0.38(-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.