CGOCogeco Inc Sv02/19/2020
LAST:

 94.79
CHANGE:
 0.17
OPEN:
94.81
HIGH:
95.34
ASK:
85.75
VOLUME:
30,557
CHANGE(%):
0.18
PREV:
94.62
LOW:
93.15
BID:
14.86
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/19/2094.8195.3493.1594.7930,5570
02/18/2094.7995.1594.0494.6235,2290
02/14/2095.3795.4094.0194.5020,1130
02/13/2094.3895.9993.7995.2141,5500
02/12/2094.1094.6693.4394.3935,8940
02/11/2095.9796.0793.8394.0966,5640
02/10/2097.4997.9095.6795.9789,2290
02/07/2096.1398.0694.8497.6548,6980
02/06/2096.0096.8695.2396.1340,6610
02/05/2095.4595.8193.4795.3257,8070
FUNDAMENTALS
Sector:
Industry:
52wk range:66.17 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,817840.87
DJI29,3481160.40
SP5003,386160.47
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,609100.64
BDI1,200494.26
HSI30,063-2530.83