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 (%)
Apr 29, 2011	42.50	42.80	42.50	42.50	8,010	-0.30(-0.70%)
Apr 28, 2011	42.38	42.80	42.38	42.80	1,160	+0.01(+0.02%)
Apr 27, 2011	42.99	42.99	42.50	42.79	1,085	+0.27(+0.63%)
Apr 26, 2011	42.51	42.97	42.51	42.52	1,766	-0.38(-0.89%)
Apr 25, 2011	42.50	43.00	42.50	42.90	1,377	+0.16(+0.37%)
Apr 21, 2011	42.26	42.75	42.26	42.74	9,700	+0.23(+0.54%)
Apr 20, 2011	43.00	43.10	37.76	42.51	20,726	-0.83(-1.92%)
Apr 19, 2011	42.79	43.35	42.50	43.34	3,063	+1.04(+2.46%)
Apr 18, 2011	43.00	43.00	42.30	42.30	2,502	-0.95(-2.20%)
Apr 15, 2011	43.00	43.35	43.00	43.25	2,111	+0.00(+0.00%)
Apr 14, 2011	42.33	43.25	42.00	43.25	6,873	+1.00(+2.37%)
Apr 13, 2011	42.00	42.25	41.95	42.25	29,569	+0.01(+0.02%)
Apr 12, 2011	42.31	42.31	41.80	42.24	12,806	-0.07(-0.17%)
Apr 11, 2011	41.10	42.49	41.10	42.31	11,935	+0.21(+0.50%)
Apr 08, 2011	42.45	42.48	41.83	42.10	5,685	-0.32(-0.75%)
Apr 07, 2011	42.43	42.43	42.13	42.42	542	-0.01(-0.02%)
Apr 06, 2011	42.75	42.80	42.03	42.43	2,081	-0.16(-0.38%)
Apr 05, 2011	40.78	42.59	40.78	42.59	12,107	+1.10(+2.65%)
Apr 04, 2011	41.04	41.49	41.00	41.49	2,709	+0.45(+1.10%)

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.