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 29, 2012	47.06	50.00	47.03	48.90	14,693	+1.50(+3.16%)
Feb 28, 2012	47.09	47.40	46.05	47.40	3,168	+0.46(+0.98%)
Feb 27, 2012	47.00	47.08	46.88	46.94	1,185	+0.44(+0.95%)
Feb 24, 2012	46.27	46.50	46.26	46.50	1,550	+0.01(+0.02%)
Feb 23, 2012	46.16	46.50	46.16	46.49	1,117	+0.21(+0.45%)
Feb 22, 2012	46.13	46.49	46.13	46.28	785	+0.28(+0.61%)
Feb 21, 2012	45.75	46.00	45.75	46.00	2,073	+0.25(+0.55%)
Feb 17, 2012		45.75	45.75	45.75	0	+0.00(+0.00%)
Feb 16, 2012	45.98	46.00	45.75	45.75	11,817	-0.25(-0.54%)
Feb 15, 2012	45.78	46.00	44.78	46.00	20,829	+0.24(+0.52%)
Feb 14, 2012	45.77	45.99	45.76	45.76	2,029	-0.24(-0.52%)
Feb 13, 2012	46.25	46.29	46.00	46.00	1,774	-0.25(-0.54%)
Feb 10, 2012	46.25	46.25	46.25	46.25	229	-0.49(-1.05%)
Feb 09, 2012	46.50	46.97	46.50	46.74	2,008	+0.49(+1.06%)
Feb 08, 2012	46.47	46.99	46.25	46.25	871	+0.26(+0.57%)
Feb 07, 2012	46.00	46.00	45.85	45.99	2,184	-0.01(-0.02%)
Feb 06, 2012	46.62	47.31	46.00	46.00	4,478	-1.58(-3.32%)
Feb 03, 2012	46.99	47.58	46.99	47.58	4,450	+0.84(+1.80%)
Feb 02, 2012	47.09	47.15	46.26	46.74	2,800	-0.42(-0.89%)

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.