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

Cogeco Cable Inc [F] (OP: CGEAF )

41.43 UNCHANGED
Last Price Updated: 2:55 PM EDT, May 8, 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 (%)
Apr 17, 2024 40.85 3,381 +0.15(+0.37%)
Apr 15, 2024 40.70 1,545 -0.40(-0.97%)
Apr 12, 2024 41.10 41.10 41.10 41.10 5,908 +0.73(+1.80%)
Apr 11, 2024 40.37 40.37 40.37 40.37 5,209 -2.11(-4.97%)
Apr 02, 2024 42.48 4,900 -0.47(-1.09%)
Mar 26, 2024 42.95 5,241 -1.06(-2.42%)
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%)
Dec 01, 2023 39.58 39.95 39.53 39.75 2,644 +1.23(+3.19%)
Nov 30, 2023 38.52 38.52 38.52 38.52 2,187 -0.23(-0.59%)
Nov 28, 2023 38.75 1,209 +0.55(+1.44%)
Nov 27, 2023 38.20 38.20 38.20 38.20 11,209 +0.04(+0.10%)
Nov 21, 2023 38.16 17,057 +1.01(+2.72%)
Nov 16, 2023 37.15 8,024 -0.10(-0.27%)
Nov 14, 2023 37.25 6,852 -0.67(-1.77%)
Nov 13, 2023 38.25 38.35 37.92 37.92 3,830 -1.08(-2.77%)
Nov 09, 2023 39.00 731 -2.55(-6.15%)
Oct 24, 2023 41.55 1,145 -1.40(-3.25%)
Oct 20, 2023 42.95 3,382 -0.26(-0.60%)
Oct 19, 2023 43.21 43.21 43.21 43.21 1,620 -0.44(-1.01%)
Oct 18, 2023 43.65 43.65 43.65 43.65 264 +0.45(+1.04%)
Oct 06, 2023 43.20 2,236 -5.05(-10.47%)
Aug 31, 2023 48.25 1,419 +1.24(+2.64%)
Aug 28, 2023 47.01 0 +0.71(+1.53%)
Aug 18, 2023 46.30 2 +0.20(+0.43%)
Aug 17, 2023 46.80 46.80 46.02 46.10 1,298 -1.77(-3.70%)
Aug 15, 2023 47.87 300 -0.85(-1.75%)
Aug 14, 2023 48.77 48.80 48.72 48.72 2,717 -1.98(-3.90%)
Jul 19, 2023 50.70 0 -1.30(-2.50%)
Jul 14, 2023 52.00 0 -0.80(-1.52%)
Jul 13, 2023 52.80 52.80 52.80 52.80 143 -0.19(-0.36%)
Jul 12, 2023 52.99 52.99 52.99 52.99 943 +2.52(+5.00%)
Jun 26, 2023 50.47 3 +0.47(+0.94%)
Jun 07, 2023 50.00 0 +3.18(+6.79%)
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.