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 (%)
Feb 28, 2011	40.00	40.00	39.90	40.00	4,793	+0.10(+0.25%)
Feb 25, 2011	39.75	39.95	39.49	39.90	16,699	+0.15(+0.38%)
Feb 24, 2011	39.75	39.92	39.54	39.75	12,760	-0.19(-0.48%)
Feb 23, 2011	39.11	39.94	39.11	39.94	2,787	+0.25(+0.63%)
Feb 22, 2011	39.00	39.69	39.00	39.69	4,478	+0.44(+1.12%)
Feb 18, 2011	39.00	39.25	39.00	39.25	1,756	-0.02(-0.05%)
Feb 17, 2011	39.65	39.77	39.00	39.27	1,185	-0.23(-0.58%)
Feb 16, 2011	38.90	39.69	38.68	39.50	12,038	+0.50(+1.28%)
Feb 15, 2011	38.90	39.09	38.66	39.00	23,437	+0.20(+0.52%)
Feb 14, 2011	38.43	38.89	38.43	38.80	2,787	+0.29(+0.75%)
Feb 11, 2011	38.52	38.62	38.04	38.51	27,186	-0.38(-0.98%)
Feb 10, 2011	38.85	39.00	38.70	38.89	9,672	+0.04(+0.10%)
Feb 09, 2011	38.50	38.98	38.49	38.85	17,538	-0.14(-0.36%)
Feb 08, 2011	39.00	39.00	38.62	38.99	4,894	+0.30(+0.78%)
Feb 07, 2011	38.77	38.77	38.62	38.69	18,976	-0.10(-0.26%)
Feb 04, 2011	39.00	39.00	38.62	38.79	14,427	-0.20(-0.51%)
Feb 03, 2011	38.88	39.00	38.70	38.99	34,351	+0.28(+0.72%)
Feb 02, 2011	38.06	38.72	38.06	38.71	4,993	+0.32(+0.83%)

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.