Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogeco Cable Inc [F] (OP: CGEAF )

38.84 UNCHANGED
Last Price Updated: 3:25 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 53.00 53.00 53.00 0 -1.91(-3.48%)
May 16, 2018 54.91 54.91 54.91 0 +1.96(+3.70%)
May 09, 2018 52.96 52.96 52.96 0 -2.49(-4.50%)
Apr 03, 2018 55.45 55.45 55.45 0 +0.78(+1.43%)
Mar 29, 2018 54.67 54.67 54.67 0 +0.88(+1.64%)
Mar 26, 2018 53.79 53.79 53.79 0 -1.12(-2.05%)
Mar 16, 2018 54.91 54.91 54.91 8,390 -0.29(-0.52%)
Mar 14, 2018 55.20 55.20 55.20 26 -3.12(-5.34%)
Mar 06, 2018 58.31 58.31 58.31 0 +1.42(+2.50%)
Mar 02, 2018 56.89 56.89 56.89 0 -0.06(-0.11%)
Feb 27, 2018 56.95 56.95 56.95 90 -0.20(-0.35%)
Feb 23, 2018 57.15 57.15 57.15 50 -0.26(-0.45%)
Feb 20, 2018 57.41 57.41 57.41 0 -0.72(-1.23%)
Feb 15, 2018 58.13 58.13 58.13 0 +0.01(+0.02%)
Feb 14, 2018 58.12 58.12 58.12 58.12 549 -0.92(-1.56%)
Feb 13, 2018 59.04 59.04 59.04 59.04 110 -1.86(-3.05%)
Feb 05, 2018 60.90 60.90 60.90 0 -0.41(-0.66%)
Feb 02, 2018 61.30 61.30 61.30 61.30 117 -0.79(-1.26%)
Feb 01, 2018 62.09 62.09 62.09 62.09 102 +0.35(+0.56%)
Jan 30, 2018 61.74 61.74 61.74 0 -1.91(-3.00%)
Jan 29, 2018 63.66 63.66 63.66 63.66 100 +1.15(+1.84%)
Jan 17, 2018 62.51 62.51 62.51 0 -2.04(-3.16%)
Jan 12, 2018 64.55 64.55 64.55 0 -4.75(-6.86%)
Dec 22, 2017 69.30 69.30 69.30 0 -0.52(-0.75%)
Dec 08, 2017 69.82 69.82 69.82 0 -2.89(-3.97%)
Dec 04, 2017 72.71 72.71 72.71 27 +4.04(+5.88%)
Nov 16, 2017 68.67 68.67 68.67 0 +1.94(+2.90%)
Nov 08, 2017 66.73 66.73 66.73 20 -4.96(-6.92%)
Nov 02, 2017 71.69 71.69 71.69 0 -0.56(-0.77%)
Oct 30, 2017 72.25 72.25 72.25 0 +1.47(+2.08%)
Oct 26, 2017 70.78 70.78 70.78 0 -5.30(-6.96%)
Oct 04, 2017 76.07 76.07 76.07 0 +3.85(+5.33%)
Sep 20, 2017 72.22 72.22 72.22 0 -5.32(-6.86%)
Sep 07, 2017 77.54 77.54 77.54 0 +2.51(+3.34%)
Sep 01, 2017 75.03 75.03 75.03 0 +2.01(+2.75%)
Aug 29, 2017 73.02 73.02 73.02 240 +0.91(+1.26%)
Aug 22, 2017 72.11 72.11 72.11 0 +2.06(+2.94%)
Jul 24, 2017 70.05 70.05 70.05 0 +0.20(+0.29%)
Jul 20, 2017 69.85 69.85 69.85 0 +10.28(+17.25%)
Jul 03, 2017 59.57 59.57 59.57 59.57 0 +0.00(+0.00%)
Jun 22, 2017 59.57 59.57 59.57 0 +0.32(+0.53%)
Jun 19, 2017 59.26 59.26 59.26 0 +0.59(+1.00%)
Jun 14, 2017 58.67 58.67 58.67 0 +0.76(+1.31%)
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.