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 (%)
Dec 30, 2011	47.96	48.40	47.77	48.39	1,852	+0.42(+0.88%)
Dec 29, 2011	48.02	48.02	47.51	47.97	2,478	-0.05(-0.10%)
Dec 28, 2011	48.40	48.40	48.00	48.02	1,401	-0.40(-0.83%)
Dec 23, 2011	48.53	48.42	48.42	48.42	3,305	-0.57(-1.16%)
Dec 21, 2011	48.60	48.99	48.32	48.99	1,422	-0.01(-0.02%)
Dec 20, 2011	48.87	49.48	48.60	49.00	2,810	-0.23(-0.47%)
Dec 19, 2011	48.43	49.23	48.25	49.23	7,781	+0.60(+1.23%)
Dec 16, 2011	48.32	49.58	48.17	48.63	32,725	+0.47(+0.98%)
Dec 15, 2011	48.58	48.58	48.00	48.16	5,287	-0.28(-0.58%)
Dec 14, 2011	48.49	48.50	47.51	48.44	9,898	+0.19(+0.39%)
Dec 13, 2011	46.52	49.57	46.52	48.25	7,820	+1.00(+2.12%)
Dec 12, 2011	47.20	47.63	46.01	47.25	7,386	-1.20(-2.48%)
Dec 09, 2011	48.26	48.45	46.34	48.45	29,327	-0.07(-0.14%)
Dec 08, 2011	48.52	48.89	48.50	48.52	10,042	-0.51(-1.04%)
Dec 07, 2011	48.57	49.50	48.15	49.03	7,515	-0.22(-0.45%)
Dec 06, 2011	48.98	49.25	48.56	49.25	6,698	+0.23(+0.47%)
Dec 05, 2011	49.98	49.98	48.17	49.02	3,880	+0.04(+0.08%)
Dec 02, 2011	48.77	48.98	48.51	48.98	2,446	-0.23(-0.47%)

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.