Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cogeco Cable Inc [F] (TSX: CCA )

51.84 +0.62 (+1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2024	51.25	53.43	51.25	51.84	86,286	+0.62(+1.21%)
Jul 10, 2024	51.29	51.38	51.01	51.22	28,371	-0.04(-0.08%)
Jul 09, 2024	52.09	52.09	50.86	51.26	52,993	-1.06(-2.03%)
Jul 08, 2024	51.72	52.47	51.72	52.32	48,457	+0.49(+0.95%)
Jul 05, 2024	52.33	52.53	51.56	51.83	43,636	-0.32(-0.61%)
Jul 04, 2024	51.55	52.18	51.50	52.15	16,327	+0.65(+1.26%)
Jul 03, 2024	51.53	51.75	50.95	51.50	35,048	+0.06(+0.12%)
Jul 02, 2024	51.51	51.67	50.82	51.44	97,011	-0.15(-0.29%)
Jun 28, 2024				51.59	0	+0.13(+0.25%)
Jun 27, 2024	51.09	51.83	51.09	51.46	26,777	+0.28(+0.55%)
Jun 26, 2024	51.50	51.56	50.83	51.18	104,107	-0.40(-0.78%)
Jun 25, 2024	52.98	52.98	51.50	51.58	47,977	-1.26(-2.38%)
Jun 24, 2024	51.74	52.97	51.74	52.84	40,939	+1.01(+1.95%)
Jun 21, 2024	51.40	51.92	51.29	51.83	64,131	+0.40(+0.78%)
Jun 20, 2024	51.50	51.79	51.07	51.43	41,886	-0.22(-0.43%)
Jun 19, 2024	51.73	52.17	51.50	51.65	19,200	-0.10(-0.19%)
Jun 18, 2024	51.68	52.07	51.31	51.75	40,752	-0.12(-0.23%)
Jun 17, 2024	52.03	52.37	51.80	51.87	31,693	-0.68(-1.29%)
Jun 14, 2024	52.80	53.23	51.91	52.55	76,400	-0.52(-0.98%)
Jun 13, 2024	52.79	53.44	52.79	53.07	51,455	+0.12(+0.23%)
Jun 12, 2024	53.02	53.38	52.46	52.95	51,236	+0.21(+0.40%)
Jun 11, 2024	52.28	53.00	52.05	52.74	42,370	+0.28(+0.53%)
Jun 10, 2024	52.77	52.77	51.81	52.46	72,558	-0.14(-0.27%)
Jun 07, 2024	53.03	53.38	52.30	52.60	48,909	-0.43(-0.81%)
Jun 06, 2024	53.35	53.41	53.00	53.03	33,672	-0.37(-0.69%)
Jun 05, 2024	53.70	53.72	53.11	53.40	47,653	-0.20(-0.37%)
Jun 04, 2024	53.54	53.70	53.11	53.60	51,205	+0.05(+0.09%)
Jun 03, 2024	52.55	53.64	52.50	53.55	85,502	+1.24(+2.37%)
May 31, 2024	52.74	53.20	52.22	52.31	208,420	-0.14(-0.27%)
May 30, 2024	52.98	53.41	52.05	52.45	105,078	-0.52(-0.98%)
May 29, 2024	54.20	54.78	52.93	52.97	56,618	-1.55(-2.84%)
May 28, 2024	56.41	56.58	54.17	54.52	92,696	-1.25(-2.24%)
May 27, 2024	55.50	56.09	55.50	55.77	16,199	+0.09(+0.16%)
May 24, 2024	55.39	55.74	55.22	55.68	33,509	+0.24(+0.43%)
May 23, 2024	55.89	55.89	55.00	55.44	35,977	-0.45(-0.81%)
May 22, 2024	55.77	56.27	55.29	55.89	44,283	-0.11(-0.20%)
May 21, 2024	55.95	56.48	55.87	56.00	117,784	-0.22(-0.39%)
May 17, 2024				56.22	0	-0.40(-0.71%)
May 16, 2024	56.84	57.01	56.42	56.62	25,693	-0.22(-0.39%)
May 15, 2024	57.08	57.27	56.77	56.84	55,827	-0.03(-0.05%)
May 14, 2024	56.85	57.19	56.85	56.87	29,731	+0.13(+0.23%)
May 13, 2024	57.20	57.38	56.44	56.74	47,441	-0.46(-0.80%)
May 10, 2024	57.00	57.50	56.83	57.20	230,762	+0.25(+0.44%)
May 09, 2024	56.46	57.05	56.46	56.95	28,043	+0.49(+0.87%)
May 08, 2024	56.35	57.29	56.35	56.46	34,427	-0.06(-0.11%)
May 07, 2024	56.50	57.29	56.50	56.52	28,354	+0.05(+0.09%)
May 06, 2024	55.61	56.87	55.61	56.47	22,321	+1.05(+1.89%)
May 03, 2024	55.67	56.21	55.10	55.42	54,286	-0.01(-0.02%)
May 02, 2024	54.47	55.55	54.25	55.43	34,086	+0.93(+1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cogeco Cable Inc [F] (TSX: CCA )

Historical Prices