Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2024 | 44.02 | 1,423 | +0.02(+0.06%) | |||
| Feb 20, 2024 | 43.99 | 7,305 | -1.66(-3.64%) | |||
| Feb 12, 2024 | 45.65 | 12,093 | +0.30(+0.66%) | |||
| Feb 07, 2024 | 45.35 | 8,262 | +0.87(+1.96%) | |||
| Feb 05, 2024 | 44.48 | 12,131 | -1.30(-2.84%) | |||
| Feb 02, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 6,509 | -0.39(-0.84%) |
| Jan 31, 2024 | 46.17 | 3,460 | -1.35(-2.84%) | |||
| Jan 26, 2024 | 47.52 | 1,107 | +1.31(+2.83%) | |||
| Jan 24, 2024 | 46.21 | 1,969 | +0.35(+0.77%) | |||
| Jan 23, 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 3,466 | +0.32(+0.70%) |
| Jan 22, 2024 | 45.55 | 45.56 | 45.54 | 45.54 | 6,729 | -0.25(-0.55%) |
| Jan 19, 2024 | 45.83 | 45.83 | 45.79 | 45.79 | 19,509 | +0.29(+0.64%) |
| Jan 16, 2024 | 45.50 | 10,749 | +0.64(+1.43%) | |||
| Jan 11, 2024 | 44.86 | 5,164 | -0.63(-1.39%) | |||
| Jan 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 804 | -0.63(-1.36%) |
| Jan 03, 2024 | 46.12 | 4,947 | +0.69(+1.52%) | |||
| Jan 02, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 1,822 | +0.63(+1.40%) |
| Dec 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 5,949 | +0.14(+0.31%) |
| Dec 27, 2023 | 44.66 | 9,703 | +1.46(+3.38%) | |||
| Dec 21, 2023 | 43.20 | 10 | +0.96(+2.27%) | |||
| Dec 20, 2023 | 41.91 | 42.97 | 41.91 | 42.24 | 14,151 | +0.99(+2.40%) |
| Dec 19, 2023 | 40.47 | 41.25 | 40.14 | 41.25 | 5,585 | +1.71(+4.32%) |
| Dec 18, 2023 | 39.80 | 40.05 | 39.35 | 39.54 | 4,870 | -0.34(-0.85%) |
| Dec 15, 2023 | 40.90 | 40.90 | 39.88 | 39.88 | 12,074 | -1.63(-3.93%) |
| Dec 14, 2023 | 41.36 | 41.72 | 40.73 | 41.51 | 8,946 | +1.21(+3.00%) |
| Dec 13, 2023 | 40.35 | 40.35 | 39.99 | 40.30 | 37,347 | +1.25(+3.20%) |
| Dec 12, 2023 | 40.30 | 40.30 | 39.05 | 39.05 | 9,704 | -3.60(-8.44%) |
| Dec 11, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 318 | -0.11(-0.26%) |
| Dec 08, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 4,696 | +0.25(+0.59%) |
| Dec 07, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 10,114 | +1.36(+3.30%) |
| Dec 06, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 11,768 | +0.50(+1.23%) |
| Dec 04, 2023 | 40.65 | 14,298 | +0.90(+2.26%) |
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.
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.
