Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2022				84.02	60	-7.06(-7.75%)
Apr 21, 2022				91.08	0	+9.15(+11.17%)
Apr 01, 2022				81.93	0	-0.06(-0.08%)
Mar 28, 2022				81.99	0	-0.22(-0.26%)
Mar 24, 2022				82.21	0	+0.35(+0.43%)
Mar 17, 2022				81.86	32	+1.28(+1.59%)
Mar 16, 2022	80.58	80.58	80.58	80.58	107	+0.98(+1.23%)
Mar 15, 2022	79.92	79.92	79.34	79.60	339	-1.12(-1.39%)
Mar 14, 2022	80.72	80.78	80.72	80.72	325	-0.38(-0.47%)
Mar 11, 2022	82.10	82.10	81.10	81.10	400	+0.26(+0.32%)
Mar 10, 2022	81.51	81.51	80.74	80.84	800	-0.97(-1.19%)
Mar 09, 2022	82.02	82.58	81.67	81.81	504	-0.66(-0.80%)
Mar 08, 2022	82.50	83.02	81.93	82.47	808	+1.12(+1.38%)
Mar 07, 2022	81.56	81.56	81.35	81.35	200	+1.74(+2.19%)
Mar 04, 2022	79.60	79.61	79.60	79.61	364	-0.36(-0.45%)
Mar 03, 2022	80.31	80.31	79.69	79.97	300	-0.32(-0.40%)
Mar 02, 2022	79.88	80.29	79.18	80.29	800	+0.50(+0.63%)
Feb 28, 2022				79.79	0	-0.62(-0.77%)
Feb 25, 2022	79.51	80.41	80.04	80.41	1,032	-0.34(-0.42%)
Feb 23, 2022				80.75	138	-0.99(-1.21%)
Feb 22, 2022	81.85	81.85	81.68	81.74	417	-1.34(-1.61%)
Feb 16, 2022				83.08	0	+0.58(+0.70%)
Feb 15, 2022	82.49	82.50	82.49	82.50	300	-0.52(-0.63%)
Feb 14, 2022	83.25	83.25	83.02	83.02	400	-0.20(-0.24%)
Feb 10, 2022				83.22	205	+0.12(+0.14%)
Feb 09, 2022	83.10	83.10	83.10	83.10	194	+0.90(+1.09%)
Feb 08, 2022	82.20	82.20	82.20	82.20	157	+0.95(+1.17%)
Feb 07, 2022	81.25	81.25	81.25	81.25	2,442	+0.18(+0.22%)
Feb 03, 2022				81.07	2,581	-0.92(-1.12%)
Feb 02, 2022	81.99	82.10	81.99	81.99	270	+0.26(+0.32%)

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.

Cogeco Cable Inc [F] (OP: CGEAF )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Cogeco Cable Inc [F] (OP: CGEAF )

Historical Prices

Sections

Services

Malvern Daily Record