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 25, 2021 95.54 95.54 95.54 0 +0.93(+0.99%)
May 03, 2021 94.60 94.60 94.60 0 +0.00(+0.00%)
Apr 30, 2021 94.60 94.60 94.60 45 +0.00(+0.00%)
Apr 29, 2021 94.60 94.60 94.60 6 +0.00(+0.00%)
Apr 28, 2021 94.60 94.60 94.60 50 +0.00(+0.00%)
Apr 27, 2021 94.60 94.60 94.60 1 +0.00(+0.00%)
Apr 23, 2021 94.60 94.60 94.60 0 +0.00(+0.00%)
Apr 22, 2021 94.61 94.61 94.60 94.60 500 -2.16(-2.23%)
Apr 20, 2021 96.77 96.77 96.77 0 +0.00(+0.00%)
Apr 19, 2021 96.77 96.77 96.77 52 +0.00(+0.00%)
Apr 16, 2021 96.77 96.77 96.77 2 +0.00(+0.00%)
Apr 15, 2021 97.01 97.01 96.77 96.77 850 -0.33(-0.34%)
Apr 14, 2021 97.09 97.09 97.09 1 +0.00(+0.00%)
Apr 07, 2021 97.09 97.09 97.09 0 +0.00(+0.00%)
Mar 24, 2021 97.09 97.09 97.09 0 +0.00(+0.00%)
Mar 23, 2021 97.09 97.09 97.09 97.09 350 -1.14(-1.16%)
Mar 18, 2021 98.24 98.24 98.24 0 +0.00(+0.00%)
Mar 17, 2021 96.50 98.24 96.50 98.24 303 +1.76(+1.83%)
Mar 16, 2021 96.52 96.52 96.47 96.47 445 +5.16(+5.65%)
Mar 10, 2021 91.32 91.32 91.32 0 -0.32(-0.35%)
Mar 09, 2021 91.64 91.64 91.64 10 +0.00(+0.00%)
Mar 05, 2021 91.64 91.64 91.64 0 +0.00(+0.00%)
Feb 18, 2021 91.64 91.64 91.64 0 +0.00(+0.00%)
Feb 12, 2021 91.64 91.64 91.64 0 +7.06(+8.35%)
Feb 05, 2021 84.58 84.58 84.58 0 +0.00(+0.00%)
Feb 01, 2021 84.58 84.58 84.58 0 -0.52(-0.61%)
Jan 29, 2021 85.10 85.10 85.10 5 +0.00(+0.00%)
Jan 28, 2021 85.10 85.10 85.10 85.10 500 +2.33(+2.81%)
Jan 27, 2021 82.77 82.77 82.77 103 +0.00(+0.00%)
Jan 21, 2021 82.77 82.77 82.77 0 +4.77(+6.12%)
Jan 20, 2021 78.00 78.00 78.00 78.00 170 +0.40(+0.52%)
Jan 19, 2021 77.60 77.60 77.60 1 +0.00(+0.00%)
Jan 15, 2021 77.60 77.60 77.60 31 +0.00(+0.00%)
Jan 08, 2021 77.60 77.60 77.60 0 +0.00(+0.00%)
Jan 07, 2021 77.60 77.60 77.60 2 +0.00(+0.00%)
Jan 06, 2021 77.60 77.60 77.60 89 +0.00(+0.00%)
Dec 29, 2020 77.60 77.60 77.60 0 +0.00(+0.00%)
Dec 23, 2020 77.60 77.60 77.60 0 +0.00(+0.00%)
Dec 21, 2020 77.60 77.60 77.60 0 +0.00(+0.00%)
Dec 18, 2020 77.60 77.60 77.60 77.60 600 +0.76(+0.99%)
Dec 17, 2020 76.84 76.84 76.84 76.84 101 -1.41(-1.80%)
Dec 16, 2020 79.40 79.40 77.78 78.25 4,028 +4.03(+5.43%)
Dec 09, 2020 74.22 74.22 74.22 0 +0.00(+0.00%)
Dec 07, 2020 74.22 74.22 74.22 0 +1.79(+2.47%)
Dec 03, 2020 72.43 72.43 72.43 0 +0.00(+0.00%)
Nov 30, 2020 72.43 72.43 72.43 0 +0.23(+0.32%)
Nov 27, 2020 72.20 72.20 72.20 1 +0.00(+0.00%)
Nov 25, 2020 72.20 72.20 72.20 15 +0.00(+0.00%)
Nov 16, 2020 72.20 72.20 72.20 0 +1.98(+2.82%)
Nov 03, 2020 70.22 70.22 70.22 0 +0.00(+0.00%)
Nov 02, 2020 70.22 70.22 70.22 35 +0.00(+0.00%)
Oct 30, 2020 70.22 70.22 70.22 72 +0.00(+0.00%)
Oct 29, 2020 70.22 70.22 70.22 70.22 500 +0.22(+0.32%)
Oct 28, 2020 69.98 70.00 69.98 70.00 204 -6.17(-8.10%)
Oct 21, 2020 76.17 76.17 76.17 0 -0.21(-0.27%)
Oct 19, 2020 76.38 76.38 76.38 0 -5.31(-6.50%)
Oct 13, 2020 81.68 81.68 81.68 0 +0.00(+0.00%)
Oct 09, 2020 81.68 81.68 81.68 0 +0.00(+0.00%)
Sep 30, 2020 81.68 81.68 81.68 0 -0.70(-0.86%)
Sep 25, 2020 82.39 82.39 82.39 0 -2.04(-2.42%)
Sep 24, 2020 84.43 84.43 84.43 110 +0.00(+0.00%)
Sep 23, 2020 84.43 84.43 84.43 10 +0.00(+0.00%)
Sep 21, 2020 84.43 84.43 84.43 0 +0.00(+0.00%)
Sep 18, 2020 84.37 84.43 84.37 84.43 300 +4.43(+5.54%)
Sep 10, 2020 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 09, 2020 80.02 80.02 80.00 80.00 260 -2.61(-3.17%)
Sep 08, 2020 82.61 82.61 82.61 82.61 211 -16.01(-16.23%)
Sep 04, 2020 98.62 98.62 98.62 27 +0.00(+0.00%)
Sep 03, 2020 98.62 98.62 98.62 197 +0.00(+0.00%)
Sep 02, 2020 98.62 98.62 80.03 98.62 6,678 +22.54(+29.62%)
Sep 01, 2020 76.08 76.08 76.08 76.08 200 -1.97(-2.52%)
Aug 31, 2020 78.05 78.05 78.05 583 +0.00(+0.00%)
Aug 28, 2020 78.05 78.05 78.05 442 +0.00(+0.00%)
Aug 27, 2020 78.05 78.05 78.05 78.05 278 +0.84(+1.09%)
Aug 19, 2020 77.21 77.21 77.21 0 +0.00(+0.00%)
Aug 18, 2020 77.21 77.21 77.21 23 +0.00(+0.00%)
Aug 13, 2020 77.21 77.21 77.21 0 +2.59(+3.47%)
Aug 04, 2020 74.62 74.62 74.62 0 +0.00(+0.00%)
Jul 23, 2020 74.62 74.62 74.62 0 +0.00(+0.00%)
Jul 22, 2020 74.62 74.62 74.62 50 +0.00(+0.00%)
Jul 21, 2020 73.72 73.72 74.62 600 +0.90(+1.22%)
Jul 20, 2020 77.70 77.70 73.72 2,763 -3.98(-5.12%)
Jul 17, 2020 77.70 77.70 77.70 77.70 100 +6.69(+9.43%)
Jul 14, 2020 71.01 71.01 71.01 0 +0.00(+0.00%)
Jul 13, 2020 71.01 71.01 71.01 50 +0.00(+0.00%)
Jul 10, 2020 71.19 71.20 70.97 71.01 1,000 -0.89(-1.24%)
Jul 07, 2020 71.90 71.90 71.90 0 +0.00(+0.00%)
Jun 30, 2020 71.90 71.90 71.90 0 +0.00(+0.00%)
Jun 26, 2020 71.90 71.90 71.90 0 -0.20(-0.28%)
Jun 25, 2020 72.10 72.10 72.10 10 +0.00(+0.00%)
Jun 24, 2020 72.21 72.21 72.10 72.10 300 -1.67(-2.26%)
Jun 22, 2020 73.77 73.77 73.77 0 +3.05(+4.31%)
Jun 15, 2020 70.72 70.72 70.72 0 -1.63(-2.25%)
Jun 12, 2020 72.34 72.34 72.34 72.34 200 -4.30(-5.61%)
Jun 11, 2020 76.64 76.64 76.64 21 +0.00(+0.00%)
Jun 09, 2020 76.64 76.64 76.64 0 +0.00(+0.00%)
Jun 08, 2020 76.64 76.64 75.99 76.64 214 +0.88(+1.16%)
Jun 05, 2020 75.77 75.77 75.77 75.77 100 +3.70(+5.13%)
Jun 03, 2020 72.07 72.07 72.07 0 +0.00(+0.00%)
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.