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 15, 2023 47.33 210 +0.73(+1.57%)
May 09, 2023 46.60 0 -0.22(-0.47%)
May 05, 2023 46.82 0 -1.28(-2.66%)
Apr 17, 2023 48.10 10 -1.80(-3.60%)
Apr 11, 2023 49.90 0 +2.63(+5.55%)
Mar 30, 2023 47.27 0 +0.47(+1.01%)
Mar 29, 2023 46.80 46.80 46.80 46.80 100 -0.10(-0.21%)
Mar 28, 2023 46.85 46.94 46.85 46.90 1,000 +1.55(+3.42%)
Mar 22, 2023 45.35 0 -0.90(-1.95%)
Mar 21, 2023 46.25 46.25 46.25 46.25 156 +0.85(+1.87%)
Mar 20, 2023 45.40 45.40 45.40 45.40 273 +0.00(+0.00%)
Mar 16, 2023 45.40 0 +0.22(+0.49%)
Mar 15, 2023 45.18 45.18 45.18 45.18 851 +1.03(+2.33%)
Mar 13, 2023 44.15 0 -1.20(-2.65%)
Mar 10, 2023 45.35 46.17 45.35 45.35 351 -0.98(-2.11%)
Mar 09, 2023 47.10 47.52 46.33 46.33 1,620 -1.82(-3.78%)
Mar 08, 2023 48.15 48.15 48.15 48.15 355 -1.92(-3.84%)
Mar 02, 2023 50.07 35 -1.92(-3.69%)
Feb 28, 2023 52.00 45 +0.37(+0.72%)
Feb 24, 2023 51.62 0 -0.20(-0.38%)
Feb 23, 2023 51.40 52.28 51.40 51.82 774 -0.56(-1.06%)
Feb 22, 2023 52.93 52.93 52.38 52.38 367 +0.27(+0.52%)
Feb 21, 2023 54.00 54.00 51.73 52.11 1,231 +0.23(+0.44%)
Feb 10, 2023 51.88 513 +0.48(+0.93%)
Feb 09, 2023 51.40 51.40 51.40 51.40 2,014 +0.25(+0.49%)
Feb 07, 2023 51.15 3 -0.49(-0.95%)
Feb 01, 2023 51.64 0 +0.22(+0.42%)
Jan 30, 2023 51.42 2,637 -0.98(-1.87%)
Jan 27, 2023 52.40 52.40 52.40 52.40 1,530 +0.42(+0.81%)
Jan 24, 2023 51.98 0 +1.88(+3.75%)
Jan 20, 2023 50.10 0 +0.65(+1.31%)
Jan 19, 2023 49.50 49.50 49.45 49.45 516 -9.08(-15.51%)
Jan 13, 2023 58.53 0 +3.89(+7.12%)
Dec 21, 2022 54.64 0 +0.00(+0.00%)
Dec 15, 2022 54.64 68 -2.84(-4.93%)
Dec 05, 2022 57.48 177 +2.53(+4.60%)
Nov 30, 2022 54.95 35 -0.03(-0.05%)
Nov 29, 2022 54.98 54.98 54.98 54.98 102 -0.93(-1.67%)
Nov 11, 2022 55.91 51 +2.41(+4.50%)
Nov 10, 2022 53.50 53.52 53.50 53.50 705 +0.06(+0.12%)
Nov 08, 2022 53.44 0 +1.90(+3.68%)
Nov 04, 2022 51.54 0 +2.02(+4.07%)
Oct 26, 2022 49.52 0 +1.72(+3.61%)
Oct 24, 2022 47.80 133 +0.49(+1.03%)
Oct 11, 2022 47.31 0 -2.82(-5.62%)
Oct 07, 2022 50.13 0 -2.00(-3.83%)
Sep 30, 2022 52.13 26 -0.05(-0.10%)
Sep 28, 2022 52.18 12 -2.06(-3.80%)
Sep 26, 2022 54.24 1,900 -6.46(-10.65%)
Sep 09, 2022 60.70 0 +0.49(+0.81%)
Sep 02, 2022 60.22 44 -4.82(-7.41%)
Aug 25, 2022 65.04 0 -0.32(-0.49%)
Aug 10, 2022 65.35 1,000 +2.85(+4.57%)
Aug 03, 2022 62.50 0 -1.10(-1.74%)
Aug 02, 2022 63.60 63.60 63.60 63.60 100 -1.77(-2.71%)
Jul 29, 2022 65.38 4 +0.61(+0.94%)
Jul 19, 2022 64.76 36 +1.26(+1.99%)
Jul 15, 2022 63.50 24 -5.43(-7.88%)
Jun 29, 2022 68.93 4 -7.70(-10.05%)
Jun 28, 2022 76.63 76.63 76.63 76.63 100 +6.20(+8.80%)
Jun 27, 2022 70.43 70.43 70.43 70.43 111 +2.98(+4.42%)
Jun 23, 2022 67.45 0 -2.44(-3.50%)
Jun 22, 2022 69.89 69.89 69.89 69.89 194 -0.12(-0.17%)
Jun 21, 2022 70.01 70.01 70.01 70.01 110 -0.05(-0.07%)
Jun 17, 2022 69.90 70.06 69.90 70.06 200 +0.68(+0.98%)
Jun 16, 2022 69.38 69.38 69.38 69.38 115 -4.58(-6.19%)
Jun 14, 2022 73.96 0 -5.56(-6.99%)
Jun 07, 2022 79.52 4 +0.00(+0.00%)
Jun 03, 2022 79.52 0 -3.14(-3.80%)
Jun 02, 2022 82.66 82.66 82.66 82.66 197 -0.41(-0.50%)
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.