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 29, 2006	29.20	29.26	29.20	29.26	2,160	+0.06(+0.21%)
Dec 28, 2006	29.15	29.24	29.00	29.20	4,632	+0.05(+0.17%)
Dec 27, 2006	29.25	29.25	29.01	29.15	3,960	-0.10(-0.34%)
Dec 26, 2006	29.40	29.40	29.10	29.25	6,025	+0.00(+0.00%)
Dec 22, 2006	29.40	29.40	29.10	29.25	6,025	-0.20(-0.68%)
Dec 21, 2006	29.50	29.50	29.10	29.45	9,056	+0.35(+1.20%)
Dec 20, 2006	29.10	29.14	29.10	29.10	2,151	+0.10(+0.34%)
Dec 19, 2006	29.03	29.20	29.00	29.00	4,197	-0.25(-0.85%)
Dec 18, 2006	29.50	29.50	29.02	29.25	7,625	+0.10(+0.34%)
Dec 15, 2006	29.50	29.50	29.00	29.15	14,207	-0.20(-0.68%)
Dec 14, 2006	29.25	29.55	29.01	29.35	45,986	+0.10(+0.34%)
Dec 13, 2006	28.99	29.25	28.99	29.25	2,568	+0.52(+1.81%)
Dec 12, 2006	28.50	28.73	28.50	28.73	10,810	+0.23(+0.81%)
Dec 11, 2006	28.50	28.60	28.49	28.50	11,561	+0.00(+0.00%)
Dec 08, 2006	28.50	28.50	28.50	28.50	2,481	+0.00(+0.00%)
Dec 07, 2006	28.00	28.50	28.00	28.50	108,160	+0.27(+0.96%)
Dec 06, 2006	28.25	28.25	28.02	28.23	120,520	-0.27(-0.95%)
Dec 05, 2006	27.10	28.50	27.00	28.50	9,230	+1.41(+5.20%)
Dec 04, 2006	26.76	27.10	26.76	27.09	101,964	+0.28(+1.04%)

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.