| CORUS ENTERTAINMENT, Inc. Add to My Watchlist | (NYSE: CJR) |
| CORUS | 16.76 | +0.01 (+0.06%) | 39,768 |
| Historical Data for CJR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.75 | 16.91 | 16.65 | 39,768 | 16.76 | +0.01 +0.06% |
| 02/08/10 | 16.67 | 17.15 | 16.47 | 20,888 | 16.75 | +0.08 +0.48% |
| 02/05/10 | 16.97 | 17.01 | 16.42 | 13,326 | 16.67 | -0.23 -1.36% |
| 02/04/10 | 17.14 | 17.14 | 16.48 | 26,463 | 16.90 | -0.36 -2.09% |
| 02/03/10 | 17.47 | 17.47 | 17.25 | 16,843 | 17.26 | -0.26 -1.48% |
| 02/02/10 | 17.45 | 17.52 | 17.35 | 14,928 | 17.52 | +0.05 +0.29% |
| 02/01/10 | 17.44 | 17.64 | 17.30 | 13,690 | 17.47 | +0.12 +0.69% |
| 01/29/10 | 17.63 | 17.76 | 17.33 | 20,275 | 17.35 | -0.18 -1.03% |
| 01/28/10 | 17.62 | 17.91 | 17.33 | 47,071 | 17.53 | +0.06 +0.34% |
| 01/27/10 | 17.45 | 17.56 | 17.29 | 16,558 | 17.47 | -0.08 -0.46% |
| 01/26/10 | 17.73 | 17.73 | 17.26 | 17,254 | 17.55 | -0.28 -1.57% |
| 01/25/10 | 17.75 | 17.96 | 17.72 | 16,994 | 17.83 | +0.06 +0.34% |
| 01/22/10 | 18.35 | 18.35 | 17.77 | 16,262 | 17.77 | -0.59 -3.21% |
| 01/21/10 | 18.65 | 18.66 | 18.34 | 101,768 | 18.36 | -0.29 -1.55% |
| 01/20/10 | 18.31 | 18.65 | 18.15 | 29,010 | 18.65 | -0.10 -0.53% |
| 01/19/10 | 18.14 | 18.75 | 17.97 | 73,525 | 18.75 | +0.71 +3.94% |
| 01/18/10 | 18.04 | 18.04 | 18.04 | 0 | 18.04 | 0.00 0.00% |
| 01/15/10 | 18.55 | 18.63 | 17.99 | 55,313 | 18.04 | -0.54 -2.91% |
| 01/14/10 | 18.37 | 18.79 | 18.37 | 62,041 | 18.58 | -0.21 -1.12% |
| 01/13/10 | 19.27 | 19.27 | 18.58 | 55,271 | 18.79 | -0.15 -0.79% |
| 01/12/10 | 18.93 | 19.21 | 18.87 | 66,633 | 18.94 | -0.04 -0.21% |
| 01/11/10 | 19.22 | 19.32 | 18.87 | 69,172 | 18.98 | -0.18 -0.94% |
| 01/08/10 | 19.11 | 19.27 | 18.90 | 70,935 | 19.16 | +0.03 +0.16% |
| 01/07/10 | 19.45 | 19.46 | 18.86 | 56,747 | 19.13 | -0.47 -2.40% |
| 01/06/10 | 19.52 | 19.73 | 19.50 | 41,700 | 19.60 | +0.14 +0.72% |
| 01/05/10 | 19.60 | 19.68 | 19.24 | 77,397 | 19.46 | -0.07 -0.36% |
| 01/04/10 | 20.97 | 20.97 | 19.00 | 15,105 | 19.53 | +0.73 +3.88% |
| 01/01/10 | 18.80 | 18.80 | 18.80 | 0 | 18.80 | 0.00 0.00% |
| 12/31/09 | 18.32 | 19.07 | 18.32 | 17,217 | 18.80 | +0.52 +2.84% |
| 12/30/09 | 18.36 | 18.36 | 18.09 | 23,338 | 18.28 | -0.21 -1.14% |
| 12/29/09 | 18.46 | 18.70 | 18.28 | 10,609 | 18.49 | +0.01 +0.05% |
| 12/28/09 | 18.29 | 18.61 | 18.00 | 5,509 | 18.48 | +0.31 +1.71% |
| 12/25/09 | 17.90 | 18.17 | 17.81 | 6,264 | 18.17 | 0.00 0.00% |
| 12/24/09 | 17.90 | 18.17 | 17.81 | 6,264 | 18.17 | +0.36 +2.02% |
| 12/23/09 | 17.98 | 18.33 | 17.64 | 26,630 | 17.81 | -0.14 -0.78% |
| 12/22/09 | 17.94 | 18.14 | 17.64 | 14,713 | 17.95 | +0.05 +0.28% |
| 12/21/09 | 17.49 | 18.10 | 17.35 | 32,811 | 17.90 | +0.50 +2.87% |
| 12/18/09 | 17.88 | 18.15 | 16.99 | 40,045 | 17.40 | -0.15 -0.85% |
| 12/17/09 | 17.51 | 17.82 | 17.29 | 40,974 | 17.55 | -0.12 -0.68% |
| 12/16/09 | 17.83 | 17.86 | 17.48 | 4,100 | 17.67 | -0.04 -0.23% |
| 12/15/09 | 18.12 | 18.12 | 17.65 | 30,524 | 17.71 | -0.49 -2.69% |
| 12/14/09 | 18.12 | 18.24 | 18.04 | 6,470 | 18.20 | +0.31 +1.73% |
| 12/11/09 | 17.30 | 17.89 | 17.19 | 3,900 | 17.89 | +0.59 +3.41% |
| 12/10/09 | 17.47 | 17.47 | 17.16 | 4,150 | 17.30 | -0.27 -1.54% |
| 12/09/09 | 17.19 | 17.65 | 17.19 | 4,600 | 17.57 | +0.38 +2.21% |
| 12/08/09 | 17.28 | 17.40 | 17.02 | 5,300 | 17.19 | -0.15 -0.87% |
| 12/07/09 | 17.06 | 17.57 | 17.06 | 2,300 | 17.34 | +0.36 +2.12% |
| 12/04/09 | 17.29 | 17.33 | 16.97 | 3,800 | 16.98 | +0.02 +0.12% |
| 12/03/09 | 17.28 | 17.42 | 16.93 | 7,000 | 16.96 | -0.34 -1.97% |
| 12/02/09 | 17.16 | 17.60 | 16.91 | 9,074 | 17.30 | -0.43 -2.43% |
| \/ Download Data To Spreadsheet | ||||||
