Indicators

Cogeco Inc (TSX: CGO )

50.25 -0.25 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.00	20.75	19.00	20.25	20,550	+1.25(+6.58%)
Nov 27, 2008	19.25	19.25	18.75	19.00	3,990	-1.49(-7.27%)
Nov 26, 2008	19.00	20.49	18.75	20.49	147,956	+0.99(+5.08%)
Nov 25, 2008	19.00	19.50	19.00	19.50	9,600	-0.30(-1.52%)
Nov 24, 2008	19.80	19.80	19.21	19.80	3,365	+0.30(+1.54%)
Nov 21, 2008	18.00	19.50	17.99	19.50	5,404	+1.50(+8.33%)
Nov 20, 2008	18.80	19.01	18.00	18.00	1,812	-1.25(-6.49%)
Nov 19, 2008	19.25	19.25	19.25	19.25	1,050	+0.25(+1.32%)
Nov 18, 2008	19.99	20.00	19.00	19.00	5,396	-0.50(-2.56%)
Nov 17, 2008	19.50	19.99	19.50	19.50	700	-0.50(-2.50%)
Nov 14, 2008	19.80	20.25	19.00	20.00	72,800	+0.01(+0.05%)
Nov 13, 2008	20.50	20.51	19.00	19.99	12,640	-1.00(-4.76%)
Nov 12, 2008	21.49	22.00	20.99	20.99	874	+0.23(+1.11%)
Nov 11, 2008	22.00	22.00	20.76	20.76	1,426	-1.24(-5.64%)
Nov 10, 2008	21.52	22.00	21.02	22.00	1,527	+0.00(+0.00%)
Nov 07, 2008	21.60	22.00	21.00	22.00	11,691	+0.50(+2.33%)
Nov 06, 2008	22.15	22.15	21.50	21.50	2,480	-0.75(-3.37%)
Nov 05, 2008	22.90	22.90	22.25	22.25	1,020	-0.65(-2.84%)
Nov 04, 2008	23.89	23.89	22.16	22.90	27,477	+0.12(+0.53%)

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.