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 31, 2012		33.78	33.78	33.78	0	+0.93(+2.83%)
Dec 28, 2012	33.02	33.30	32.85	32.85	10,308	-0.48(-1.44%)
Dec 27, 2012	32.93	33.45	32.93	33.33	4,478	+0.23(+0.69%)
Dec 24, 2012		33.10	33.10	33.10	0	+0.23(+0.70%)
Dec 21, 2012	33.53	33.53	32.87	32.87	474,902	-0.65(-1.94%)
Dec 20, 2012	32.79	33.66	32.79	33.52	71,702	+0.83(+2.54%)
Dec 19, 2012	31.80	32.91	31.77	32.69	150,995	+1.33(+4.24%)
Dec 18, 2012	31.59	31.75	31.25	31.36	23,280	-0.19(-0.60%)
Dec 17, 2012	31.73	32.00	31.20	31.55	65,362	-0.23(-0.72%)
Dec 14, 2012	31.59	31.90	31.51	31.78	15,607	+0.18(+0.57%)
Dec 13, 2012	31.50	31.80	31.41	31.60	4,730	+0.00(+0.00%)
Dec 12, 2012	31.77	31.80	31.31	31.60	130,220	-0.15(-0.47%)
Dec 11, 2012	31.70	31.94	31.65	31.75	14,938	+0.05(+0.16%)
Dec 10, 2012	31.47	31.76	31.47	31.70	6,618	+0.12(+0.38%)
Dec 07, 2012	31.59	31.85	31.58	31.58	10,934	-0.11(-0.35%)
Dec 06, 2012	31.86	32.04	31.62	31.69	19,627	-0.19(-0.60%)
Dec 05, 2012	32.02	32.02	31.41	31.88	12,096	-0.10(-0.31%)

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.