Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.50	39.51	39.48	39.50	4,700	+0.33(+0.84%)
Dec 28, 2007	38.73	39.35	38.73	39.17	2,230	+0.17(+0.44%)
Dec 27, 2007	39.24	39.24	38.72	39.00	970	-0.49(-1.24%)
Dec 26, 2007	39.50	39.50	39.49	39.49	925	+0.00(+0.00%)
Dec 24, 2007	39.50	39.50	39.49	39.49	925	+0.24(+0.61%)
Dec 21, 2007	38.99	39.25	38.56	39.25	11,008	+0.33(+0.85%)
Dec 20, 2007	38.24	39.49	38.04	38.92	45,226	+0.80(+2.10%)
Dec 19, 2007	36.51	38.88	36.51	38.12	15,934	+0.65(+1.73%)
Dec 18, 2007	35.56	37.47	35.56	37.47	46,677	+1.37(+3.80%)
Dec 17, 2007	36.35	36.35	35.52	36.10	30,729	-0.43(-1.18%)
Dec 14, 2007	36.26	36.75	36.26	36.53	770	-0.29(-0.79%)
Dec 13, 2007	36.75	36.93	36.64	36.82	1,257	-0.14(-0.38%)
Dec 12, 2007	36.31	36.99	36.27	36.96	3,345	+0.71(+1.96%)
Dec 11, 2007	37.20	37.58	36.01	36.25	5,205	-0.95(-2.55%)
Dec 10, 2007	36.89	38.52	36.89	37.20	3,179	+0.46(+1.25%)
Dec 07, 2007	36.62	36.74	36.62	36.74	1,200	+0.46(+1.27%)
Dec 06, 2007	36.00	36.28	35.00	36.28	18,006	+0.79(+2.23%)
Dec 05, 2007	34.19	35.75	34.19	35.49	7,085	+1.99(+5.94%)
Dec 04, 2007	33.26	34.20	32.65	33.50	12,988	+0.70(+2.13%)

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.