CGOCogeco Inc Sv05/29/2020
LAST:

 86.28
CHANGE:
 0.30
OPEN:
86.84
HIGH:
86.85
ASK:
85.75
VOLUME:
19,022
CHANGE(%):
0.35
PREV:
86.58
LOW:
84.59
BID:
14.86
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2086.8486.8584.5986.2819,0220
05/28/2083.2986.7583.2986.5818,8520
05/27/2084.5684.5682.5082.8027,5570
05/26/2084.9084.9683.3784.3014,1270
05/25/2084.1385.0082.8385.003,5290
05/22/2082.8883.7682.2083.1018,2270
05/21/2082.2784.1782.0283.3620,9830
05/20/2082.8583.2782.3882.5110,9930
05/19/2085.2986.1081.9082.3737,1100
05/15/2084.3584.9582.0284.6110,6270
FUNDAMENTALS
Sector:
Industry:
52wk range:70.95 - 107.88
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 22, 2005
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,4901211.29
DJI25,383-180.07
SP5003,044150.48
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,729110.61
BDI1,200494.26
HSI30,063-2530.83