Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 81.23 81.23 81.23 0 +0.26(+0.32%)
Dec 30, 2021 80.26 82.14 80.26 80.97 5,066 +0.72(+0.90%)
Dec 29, 2021 80.80 81.36 79.95 80.25 7,936 -0.97(-1.19%)
Dec 24, 2021 81.22 81.22 81.22 0 +0.62(+0.77%)
Dec 23, 2021 80.17 81.21 80.17 80.60 9,636 -0.10(-0.12%)
Dec 22, 2021 79.22 81.00 79.22 80.70 13,407 +1.48(+1.87%)
Dec 21, 2021 77.35 79.38 77.35 79.22 8,962 +2.39(+3.11%)
Dec 20, 2021 76.99 77.49 76.10 76.83 16,515 +0.20(+0.26%)
Dec 17, 2021 76.59 77.40 76.25 76.63 17,052 +0.01(+0.01%)
Dec 16, 2021 75.53 77.30 75.53 76.62 18,998 +0.62(+0.82%)
Dec 15, 2021 76.75 76.34 75.50 76.00 13,737 -0.87(-1.13%)
Dec 14, 2021 77.35 77.35 76.31 76.87 7,262 +0.00(+0.00%)
Dec 13, 2021 79.69 79.69 76.51 76.87 17,525 -0.85(-1.09%)
Dec 10, 2021 78.66 78.66 77.10 77.72 14,524 -0.92(-1.17%)
Dec 09, 2021 79.47 79.47 78.05 78.64 10,283 -0.82(-1.03%)
Dec 08, 2021 79.99 80.00 79.46 79.46 13,301 -0.26(-0.33%)
Dec 07, 2021 80.00 80.58 79.70 79.72 14,594 -0.03(-0.04%)
Dec 06, 2021 80.19 80.58 79.75 79.75 16,689 -0.35(-0.44%)
Dec 03, 2021 81.00 81.50 79.77 80.10 12,712 -0.37(-0.46%)
Dec 02, 2021 80.75 81.34 80.01 80.47 13,689 +0.77(+0.97%)
Dec 01, 2021 80.15 80.88 79.70 79.70 15,427 -0.15(-0.19%)
Nov 30, 2021 80.48 80.49 78.80 79.85 23,223 -1.37(-1.69%)
Nov 29, 2021 81.00 81.58 79.75 81.22 5,290 -0.16(-0.20%)
Nov 26, 2021 81.92 82.88 80.97 81.38 22,331 -2.54(-3.03%)
Nov 25, 2021 81.61 84.00 81.52 83.92 9,321 +2.87(+3.54%)
Nov 24, 2021 78.65 81.82 78.60 81.05 525,669 +1.24(+1.55%)
Nov 23, 2021 78.09 80.31 78.09 79.81 6,968 +1.91(+2.45%)
Nov 22, 2021 79.50 79.50 77.54 77.90 13,615 -0.89(-1.13%)
Nov 19, 2021 79.30 79.93 78.01 78.79 11,223 -0.61(-0.77%)
Nov 18, 2021 79.95 79.40 78.90 79.40 50,954 -0.40(-0.50%)
Nov 17, 2021 79.33 80.03 79.00 79.80 9,859 +0.57(+0.72%)
Nov 16, 2021 81.41 81.41 79.12 79.23 18,118 +0.00(+0.00%)
Nov 15, 2021 82.55 82.55 79.23 79.23 46,573 -3.21(-3.89%)
Nov 12, 2021 83.40 83.40 82.37 82.44 15,413 -0.66(-0.79%)
Nov 11, 2021 84.31 84.31 83.10 83.10 5,222 -1.19(-1.41%)
Nov 10, 2021 83.97 84.29 2,549 +0.69(+0.83%)
Nov 09, 2021 84.25 84.67 83.57 83.60 3,499 -0.40(-0.48%)
Nov 08, 2021 83.37 84.37 83.37 84.00 5,087 +0.89(+1.07%)
Nov 05, 2021 83.13 83.40 82.42 83.11 3,582 +0.75(+0.91%)
Nov 04, 2021 82.16 82.87 82.15 82.36 3,939 +0.07(+0.09%)
Nov 03, 2021 82.63 82.78 82.10 82.29 3,490 +0.08(+0.10%)
Nov 02, 2021 82.97 82.99 81.60 82.21 5,154 +0.08(+0.10%)
Nov 01, 2021 84.43 82.38 81.99 82.13 7,262 -0.25(-0.30%)
Oct 29, 2021 84.74 84.74 82.38 82.38 7,177 -2.07(-2.45%)
Oct 28, 2021 84.26 84.45 83.22 84.45 4,610 +1.15(+1.38%)
Oct 27, 2021 84.50 84.50 83.30 83.30 5,581 -0.90(-1.07%)
Oct 26, 2021 84.50 84.20 84.20 7,350 +0.05(+0.06%)
Oct 25, 2021 85.66 85.66 83.75 84.15 18,624 -0.26(-0.31%)
Oct 22, 2021 85.37 85.50 84.20 84.41 7,167 -0.19(-0.22%)
Oct 21, 2021 84.95 85.20 84.60 84.60 4,349 -0.35(-0.41%)
Oct 20, 2021 85.11 85.45 84.95 84.95 3,853 -0.25(-0.29%)
Oct 19, 2021 85.26 85.79 85.18 85.20 4,031 -0.14(-0.16%)
Oct 18, 2021 85.27 85.54 84.86 85.34 7,309 -0.36(-0.42%)
Oct 15, 2021 86.02 86.60 85.69 85.70 6,307 -0.33(-0.38%)
Oct 14, 2021 85.93 86.42 85.93 86.03 9,571 +0.29(+0.34%)
Oct 13, 2021 86.83 87.12 85.61 85.74 7,209 -1.07(-1.23%)
Oct 12, 2021 86.61 87.61 86.61 86.81 7,103 -0.53(-0.61%)
Oct 08, 2021 87.34 87.34 87.34 0 -1.17(-1.32%)
Oct 07, 2021 89.42 89.44 88.29 88.51 3,271 -0.23(-0.26%)
Oct 06, 2021 89.22 89.22 87.97 88.74 6,619 -0.36(-0.40%)
Oct 05, 2021 87.04 89.10 87.04 89.10 4,166 +0.96(+1.09%)
Oct 04, 2021 89.51 89.51 87.56 88.14 7,000 -1.72(-1.91%)
Oct 01, 2021 91.17 91.17 88.14 89.86 8,272 -0.34(-0.38%)
Sep 30, 2021 91.53 91.71 90.05 90.20 6,607 -1.64(-1.79%)
Sep 29, 2021 91.28 92.56 91.28 91.84 3,649 +0.52(+0.57%)
Sep 28, 2021 91.60 92.45 90.76 91.32 7,678 -0.38(-0.41%)
Sep 27, 2021 91.52 91.82 91.14 91.70 3,930 +0.10(+0.11%)
Sep 24, 2021 91.91 92.06 91.21 91.60 7,601 +0.23(+0.25%)
Sep 23, 2021 91.47 91.86 90.51 91.37 6,158 -0.16(-0.17%)
Sep 22, 2021 90.80 91.63 90.74 91.53 6,333 -0.28(-0.30%)
Sep 21, 2021 91.50 91.92 90.30 91.81 12,574 +0.67(+0.74%)
Sep 20, 2021 92.05 92.17 90.93 91.14 10,515 -1.76(-1.89%)
Sep 17, 2021 92.91 92.92 92.23 92.90 16,704 +0.19(+0.20%)
Sep 16, 2021 92.11 92.71 92.10 92.71 5,506 +0.11(+0.12%)
Sep 15, 2021 92.15 92.70 92.15 92.60 10,022 +0.35(+0.38%)
Sep 14, 2021 92.93 92.93 92.25 92.25 4,512 -0.08(-0.09%)
Sep 13, 2021 92.48 92.49 91.74 92.33 2,027 -0.58(-0.62%)
Sep 10, 2021 92.93 92.93 92.35 92.91 6,137 +0.26(+0.28%)
Sep 09, 2021 93.34 93.57 92.31 92.65 15,138 -0.07(-0.08%)
Sep 08, 2021 93.08 93.24 92.72 92.72 5,550 +0.57(+0.62%)
Sep 07, 2021 92.44 93.18 92.15 92.15 4,571 -0.49(-0.53%)
Sep 03, 2021 92.64 92.64 92.64 0 -0.58(-0.62%)
Sep 02, 2021 92.84 93.99 92.84 93.22 8,753 +0.72(+0.78%)
Sep 01, 2021 91.06 92.50 91.06 92.50 3,576 +1.21(+1.33%)
Aug 31, 2021 91.75 91.75 91.01 91.29 1,665 -0.12(-0.13%)
Aug 30, 2021 91.37 91.50 90.92 91.41 1,701 +0.16(+0.18%)
Aug 27, 2021 91.85 91.85 90.72 91.25 4,467 +0.73(+0.81%)
Aug 26, 2021 90.10 91.48 89.65 90.52 10,195 +0.24(+0.27%)
Aug 25, 2021 91.18 91.18 89.90 90.28 9,036 -0.58(-0.64%)
Aug 24, 2021 91.17 91.17 90.31 90.86 3,563 -0.18(-0.20%)
Aug 23, 2021 91.27 91.27 90.25 91.04 6,858 +0.04(+0.04%)
Aug 20, 2021 91.51 91.51 90.62 91.00 2,949 +0.08(+0.09%)
Aug 19, 2021 90.66 91.21 89.65 90.92 3,917 +0.98(+1.09%)
Aug 18, 2021 91.15 91.15 89.50 89.94 7,509 -0.40(-0.44%)
Aug 17, 2021 90.31 90.67 89.84 90.34 8,605 +0.09(+0.10%)
Aug 16, 2021 90.40 90.65 90.25 90.25 2,648 -0.80(-0.88%)
Aug 13, 2021 91.00 91.05 90.64 91.05 1,477 -0.14(-0.15%)
Aug 12, 2021 93.67 93.67 90.35 91.19 4,511 -0.12(-0.13%)
Aug 11, 2021 91.49 91.76 90.81 91.31 4,566 +0.38(+0.42%)
Aug 10, 2021 91.42 92.22 90.63 90.93 12,050 -0.71(-0.77%)
Aug 09, 2021 91.10 92.24 91.10 91.64 8,415 +0.33(+0.36%)
Aug 06, 2021 91.81 91.81 90.45 91.31 2,381 +0.65(+0.72%)
Aug 05, 2021 90.85 91.07 90.06 90.66 6,329 -0.40(-0.44%)
Aug 04, 2021 92.93 92.93 90.95 91.06 19,891 -0.94(-1.02%)
Aug 03, 2021 95.97 95.97 92.00 92.00 6,975 -0.99(-1.06%)
Jul 30, 2021 92.99 92.99 92.99 0 +0.27(+0.29%)
Jul 29, 2021 93.04 93.25 92.72 92.72 2,748 -0.23(-0.25%)
Jul 28, 2021 94.02 94.02 92.95 92.95 4,184 -1.07(-1.14%)
Jul 27, 2021 94.44 94.66 93.96 94.02 2,466 -0.42(-0.44%)
Jul 26, 2021 97.69 97.69 94.44 94.44 4,974 -0.40(-0.42%)
Jul 23, 2021 95.08 95.77 94.48 94.84 3,791 +0.04(+0.04%)
Jul 22, 2021 97.44 97.44 94.80 94.80 3,863 -0.29(-0.30%)
Jul 21, 2021 97.49 97.49 94.80 95.09 7,194 +0.03(+0.03%)
Jul 20, 2021 97.91 97.91 95.06 95.06 3,544 +0.24(+0.25%)
Jul 19, 2021 96.36 96.37 94.72 94.82 9,739 -1.25(-1.30%)
Jul 16, 2021 96.69 96.69 95.54 96.07 3,491 -0.18(-0.19%)
Jul 15, 2021 96.16 96.25 94.02 96.25 13,530 -0.46(-0.48%)
Jul 14, 2021 98.00 98.00 96.71 96.71 5,010 -0.69(-0.71%)
Jul 13, 2021 97.31 97.72 96.98 97.40 9,904 +0.86(+0.89%)
Jul 12, 2021 96.77 97.04 96.41 96.54 5,853 +0.35(+0.36%)
Jul 09, 2021 95.36 96.54 95.04 96.19 8,208 +1.20(+1.26%)
Jul 08, 2021 95.00 95.23 94.51 94.99 5,841 -0.46(-0.48%)
Jul 07, 2021 95.32 95.90 95.29 95.45 3,092 -0.34(-0.35%)
Jul 06, 2021 96.47 96.47 94.70 95.79 16,199 -1.36(-1.40%)
Jul 05, 2021 97.59 97.59 96.46 97.15 6,485 +0.15(+0.15%)
Jul 02, 2021 97.03 97.52 96.19 97.00 6,089 +0.86(+0.89%)
Jun 30, 2021 96.14 96.14 96.14 0 +4.04(+4.39%)
Jun 29, 2021 92.18 92.27 91.68 92.10 3,417 -0.11(-0.12%)
Jun 28, 2021 93.45 93.45 92.19 92.21 2,532 -1.24(-1.33%)
Jun 25, 2021 95.42 95.42 92.36 93.45 3,422 +1.36(+1.48%)
Jun 24, 2021 91.51 92.60 91.51 92.09 4,215 +0.59(+0.64%)
Jun 23, 2021 90.19 91.84 90.19 91.50 7,583 +0.29(+0.32%)
Jun 22, 2021 92.84 92.84 91.16 91.21 4,067 -0.67(-0.73%)
Jun 21, 2021 90.05 91.88 90.05 91.88 2,888 +0.78(+0.86%)
Jun 18, 2021 92.66 92.66 91.10 91.10 9,083 -2.88(-3.06%)
Jun 17, 2021 93.11 94.09 92.33 93.98 2,845 +0.43(+0.46%)
Jun 16, 2021 93.41 94.21 93.41 93.55 5,709 +0.03(+0.03%)
Jun 15, 2021 93.84 94.74 93.52 93.52 8,570 -0.48(-0.51%)
Jun 14, 2021 93.61 94.45 93.45 94.00 5,769 -0.01(-0.01%)
Jun 11, 2021 93.85 94.75 93.85 94.01 4,091 +0.05(+0.05%)
Jun 10, 2021 93.51 94.95 93.51 93.96 2,749 +0.33(+0.35%)
Jun 09, 2021 93.51 94.25 93.51 93.63 6,159 -0.01(-0.01%)
Jun 08, 2021 94.01 95.13 93.64 93.64 6,397 -0.49(-0.52%)
Jun 07, 2021 94.31 94.59 94.13 94.13 2,688 -0.10(-0.11%)
Jun 04, 2021 96.37 96.37 94.00 94.23 3,055 -0.80(-0.84%)
Jun 03, 2021 94.00 95.20 94.00 95.03 7,357 +1.03(+1.10%)
Jun 02, 2021 94.90 94.90 93.55 94.00 8,225 +0.01(+0.01%)
Jun 01, 2021 93.79 94.19 93.45 93.99 9,095 +0.73(+0.78%)
May 31, 2021 94.61 94.62 93.26 93.26 1,318 -1.75(-1.84%)
May 28, 2021 94.45 95.81 94.45 95.01 5,503 +1.05(+1.12%)
May 27, 2021 95.72 95.72 93.96 93.96 24,920 -2.25(-2.34%)
May 26, 2021 95.00 96.21 92.52 96.21 35,168 +3.08(+3.31%)
May 25, 2021 92.71 93.59 92.36 93.13 4,702 +0.14(+0.15%)
May 21, 2021 92.99 92.99 92.99 0 -1.11(-1.18%)
May 20, 2021 94.21 95.36 93.48 94.10 9,340 -0.08(-0.08%)
May 19, 2021 95.18 95.90 94.12 94.18 7,344 -1.15(-1.21%)
May 18, 2021 95.37 96.01 95.32 95.33 6,326 -0.52(-0.54%)
May 17, 2021 97.47 97.47 95.75 95.85 9,638 -2.12(-2.16%)
May 14, 2021 95.04 97.97 95.04 97.97 4,475 +0.80(+0.82%)
May 13, 2021 96.66 97.73 96.07 97.17 5,234 +0.47(+0.49%)
May 12, 2021 97.26 97.90 96.48 96.70 7,727 -0.86(-0.88%)
May 11, 2021 97.52 97.78 96.90 97.56 5,871 -0.16(-0.16%)
May 10, 2021 97.00 98.46 96.93 97.72 14,041 +0.91(+0.94%)
May 07, 2021 96.37 96.83 96.10 96.81 8,423 +0.40(+0.41%)
May 06, 2021 97.60 97.60 95.88 96.41 6,369 -0.17(-0.18%)
May 05, 2021 97.25 97.25 96.29 96.58 7,458 -0.40(-0.41%)
May 04, 2021 95.93 96.98 95.48 96.98 7,390 +0.92(+0.96%)
May 03, 2021 95.99 97.17 95.97 96.06 5,093 -0.52(-0.54%)
Apr 30, 2021 98.42 98.42 96.07 96.58 8,475 -0.05(-0.05%)
Apr 29, 2021 98.48 98.48 96.63 96.63 4,534 -0.15(-0.15%)
Apr 28, 2021 96.19 97.16 95.83 96.78 7,525 +1.24(+1.30%)
Apr 27, 2021 97.79 97.79 95.40 95.54 9,634 -1.91(-1.96%)
Apr 26, 2021 99.54 99.54 97.16 97.45 6,068 -0.63(-0.64%)
Apr 23, 2021 98.60 98.87 97.58 98.08 9,012 -0.54(-0.55%)
Apr 22, 2021 100.20 100.20 98.05 98.62 5,473 +0.03(+0.03%)
Apr 21, 2021 99.67 99.67 98.59 98.59 4,284 -0.14(-0.14%)
Apr 20, 2021 98.95 98.95 98.15 98.73 151,973 +0.32(+0.33%)
Apr 19, 2021 99.49 99.49 98.26 98.41 5,907 -0.69(-0.70%)
Apr 16, 2021 100.45 100.45 98.83 99.10 14,615 -1.68(-1.67%)
Apr 15, 2021 98.93 101.24 98.93 100.78 12,883 +2.53(+2.58%)
Apr 14, 2021 98.25 99.54 97.85 98.25 8,626 +0.91(+0.93%)
Apr 13, 2021 97.20 98.15 97.20 97.34 14,831 -0.41(-0.42%)
Apr 12, 2021 97.42 97.80 97.15 97.75 7,333 +0.39(+0.40%)
Apr 09, 2021 98.32 98.32 97.00 97.36 8,812 -0.94(-0.96%)
Apr 08, 2021 98.99 98.99 96.85 98.30 18,958 +1.08(+1.11%)
Apr 07, 2021 97.70 97.70 96.88 97.22 9,222 -0.41(-0.42%)
Apr 06, 2021 97.71 98.15 97.41 97.63 5,034 +0.23(+0.24%)
Apr 05, 2021 97.64 97.75 97.40 97.40 5,104 +0.20(+0.21%)
Apr 01, 2021 97.20 97.20 97.20 0 +0.25(+0.26%)
Mar 31, 2021 97.60 98.10 96.66 96.95 12,847 -1.37(-1.39%)
Mar 30, 2021 97.16 98.32 97.15 98.32 4,504 +0.70(+0.72%)
Mar 29, 2021 98.95 98.95 97.05 97.62 5,583 +0.57(+0.59%)
Mar 26, 2021 97.22 98.34 97.00 97.05 11,713 -1.35(-1.37%)
Mar 25, 2021 97.85 98.48 97.51 98.40 4,088 +0.50(+0.51%)
Mar 24, 2021 99.01 99.02 97.30 97.90 10,866 -1.69(-1.70%)
Mar 23, 2021 98.75 100.12 98.75 99.59 7,247 +0.31(+0.31%)
Mar 22, 2021 97.51 99.93 97.50 99.28 9,634 +0.98(+1.00%)
Mar 19, 2021 99.86 99.86 97.42 98.30 22,311 -0.52(-0.53%)
Mar 18, 2021 100.89 100.89 98.51 98.82 6,371 -1.43(-1.43%)
Mar 17, 2021 99.01 100.25 98.32 100.25 8,033 +1.28(+1.29%)
Mar 16, 2021 98.22 99.50 98.00 98.97 13,922 +0.68(+0.69%)
Mar 15, 2021 98.01 98.75 97.18 98.29 19,180 +0.79(+0.81%)
Mar 12, 2021 98.94 98.94 96.45 97.50 11,138 +0.61(+0.63%)
Mar 11, 2021 96.80 97.26 96.05 96.89 10,656 -0.03(-0.03%)
Mar 10, 2021 97.98 98.93 96.92 96.92 14,533 -0.70(-0.72%)
Mar 09, 2021 97.61 98.46 97.42 97.62 11,020 +0.01(+0.01%)
Mar 08, 2021 97.25 98.66 97.11 97.61 19,901 +0.88(+0.91%)
Mar 05, 2021 94.88 96.73 94.80 96.73 22,325 +2.03(+2.14%)
Mar 04, 2021 94.74 96.33 94.67 94.70 21,814 +0.03(+0.03%)
Mar 03, 2021 95.21 95.21 94.41 94.67 15,959 -0.18(-0.19%)
Mar 02, 2021 94.25 95.34 94.16 94.85 21,286 +0.43(+0.46%)
Mar 01, 2021 92.42 94.50 92.42 94.42 38,852 +1.04(+1.11%)
Feb 26, 2021 92.26 93.65 91.85 93.38 28,545 +1.18(+1.28%)
Feb 25, 2021 92.60 93.51 91.98 92.20 11,708 -0.05(-0.05%)
Feb 24, 2021 92.35 92.54 92.09 92.25 8,638 -0.39(-0.42%)
Feb 23, 2021 93.73 93.73 91.65 92.64 37,763 -1.42(-1.51%)
Feb 22, 2021 94.65 94.86 94.00 94.06 22,634 -0.76(-0.80%)
Feb 19, 2021 95.48 95.48 94.49 94.82 18,229 -0.66(-0.69%)
Feb 18, 2021 95.78 96.22 94.57 95.48 16,826 -0.16(-0.17%)
Feb 17, 2021 97.80 97.99 95.41 95.64 25,000 -2.14(-2.19%)
Feb 16, 2021 97.39 98.15 97.03 97.78 24,602 +0.95(+0.98%)
Feb 12, 2021 96.83 96.83 96.83 0 +1.15(+1.20%)
Feb 11, 2021 94.84 96.46 94.35 95.68 19,788 +0.43(+0.45%)
Feb 10, 2021 94.99 95.50 93.90 95.25 24,317 +0.90(+0.95%)
Feb 09, 2021 94.07 94.78 94.00 94.35 20,720 +0.34(+0.36%)
Feb 08, 2021 93.84 94.50 93.40 94.01 31,351 +0.26(+0.28%)
Feb 05, 2021 92.69 94.01 91.70 93.75 80,497 +1.48(+1.60%)
Feb 04, 2021 92.38 92.55 91.60 92.27 27,884 +0.38(+0.41%)
Feb 03, 2021 92.14 92.30 91.12 91.89 22,187 -0.61(-0.66%)
Feb 02, 2021 91.99 92.70 91.44 92.50 27,407 +0.50(+0.54%)
Feb 01, 2021 92.23 92.75 91.39 92.00 22,280 +0.03(+0.03%)
Jan 29, 2021 93.00 93.49 91.10 91.97 56,715 -0.97(-1.04%)
Jan 28, 2021 92.36 93.46 92.05 92.94 21,847 +0.12(+0.13%)
Jan 27, 2021 92.85 93.67 92.29 92.82 24,606 -0.42(-0.45%)
Jan 26, 2021 91.94 93.95 91.94 93.24 18,929 +0.79(+0.85%)
Jan 25, 2021 90.25 92.78 90.00 92.45 29,687 +1.90(+2.10%)
Jan 22, 2021 90.50 91.66 89.50 90.55 53,851 -0.12(-0.13%)
Jan 21, 2021 89.50 90.91 89.00 90.67 92,130 +1.85(+2.08%)
Jan 20, 2021 89.50 89.51 88.51 88.82 26,217 -0.09(-0.10%)
Jan 19, 2021 89.03 90.38 88.60 88.91 75,689 +0.19(+0.21%)
Jan 18, 2021 83.79 89.12 83.57 88.72 64,498 +5.59(+6.72%)
Jan 15, 2021 81.42 83.50 80.43 83.13 96,159 +4.26(+5.40%)
Jan 14, 2021 79.27 79.73 78.61 78.87 89,400 -0.54(-0.68%)
Jan 13, 2021 79.55 79.66 78.60 79.41 45,084 +0.38(+0.48%)
Jan 12, 2021 80.05 80.37 78.93 79.03 33,126 -1.02(-1.27%)
Jan 11, 2021 80.06 80.60 79.68 80.05 34,424 -0.61(-0.76%)
Jan 08, 2021 81.07 81.45 80.40 80.66 48,469 -0.10(-0.12%)
Jan 07, 2021 81.56 81.73 80.65 80.76 22,163 -1.00(-1.22%)
Jan 06, 2021 82.37 82.98 80.73 81.76 29,805 -0.41(-0.50%)
Jan 05, 2021 81.82 82.17 80.61 82.17 13,294 +0.58(+0.71%)
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.