CGOCogeco Inc Sv04/18/2019
LAST:

 82.10
CHANGE:
 0.23
OPEN:
81.53
HIGH:
82.39
ASK:
85.75
VOLUME:
18,636
CHANGE(%):
0.28
PREV:
81.87
LOW:
80.81
BID:
14.86
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1981.5382.3980.8182.1018,6360
04/17/1982.4282.4381.3781.8714,5290
04/16/1982.4282.8182.1382.429,7710
04/15/1981.8083.0481.7882.369,5750
04/12/1981.0782.0080.6781.8420,8590
04/11/1984.1984.1980.6981.3140,4320
04/10/1977.2683.9377.2683.6849,7030
04/09/1978.4078.7576.7277.0412,6090
04/08/1980.0980.1178.7378.9810,2020
04/05/1980.2580.5179.5579.985,1110
FUNDAMENTALS
Sector:
Industry:
52wk range:54.93 - 84.19
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83