Cogeco Cable Inc [F] (OP: CGEAF )
46.18
-0.04
(-0.09%)
Streaming Delayed Price
Updated: 10:19 AM EDT, Apr 25, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.07 | 46.18 | 46.07 | 46.18 | 1,105 | -0.04(-0.09%) |
| Apr 23, 2025 | 46.22 | 23,200 | -2.28(-4.70%) | |||
| Apr 22, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 7,474 | +0.75(+1.57%) |
| Apr 21, 2025 | 47.75 | 47.75 | 47.71 | 47.75 | 2,214 | +1.38(+2.97%) |
| Apr 15, 2025 | 46.37 | 2,399 | +0.98(+2.15%) | |||
| Apr 11, 2025 | 45.39 | 3,894 | -0.56(-1.21%) | |||
| Apr 09, 2025 | 45.95 | 13,199 | -2.05(-4.27%) | |||
| Mar 27, 2025 | 48.00 | 18,805 | +0.86(+1.82%) | |||
| Mar 14, 2025 | 47.14 | 5,802 | +0.83(+1.79%) | |||
| Mar 12, 2025 | 46.31 | 1,289 | +0.68(+1.48%) | |||
| Mar 11, 2025 | 45.63 | 46.04 | 45.63 | 45.63 | 2,539 | -0.40(-0.86%) |
| Mar 10, 2025 | 46.00 | 46.03 | 46.00 | 46.03 | 8,726 | -0.56(-1.20%) |
| Mar 07, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 3,809 | +0.31(+0.67%) |
| Mar 05, 2025 | 46.28 | 5,763 | +1.28(+2.84%) | |||
| Mar 03, 2025 | 45.00 | 3,999 | -1.29(-2.78%) | |||
| Feb 28, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 5,907 | +0.63(+1.38%) |
| Feb 21, 2025 | 45.66 | 4,270 | -0.34(-0.74%) | |||
| Feb 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1,439 | +1.36(+3.04%) |
| Feb 05, 2025 | 44.64 | 6,888 | +2.31(+5.45%) | |||
| Feb 04, 2025 | 42.25 | 42.34 | 42.25 | 42.34 | 5,087 | +1.13(+2.75%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.