Corus Entertainment Stock Price History, CJREF Historical Prices

Add to My Stocks
$4.75 $0.08 (1.66%) CJREF stock closing price Jun 22, 2018 (Closing)

View and download Corus Entertainment stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Corus Entertainment P/E ratio data for the stock. The stock price was at a 5 year high of $24.77 on Sep 11, 2013 as seen from Corus Entertainment stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 4.81 4.85 4.74 4.75 91,734 5.87 0.77
2018-06-20 4.92 4.92 4.84 4.88 21,719 6.02 0.79
2018-06-19 4.9 4.93 4.83 4.88 23,250 6.03 0.79
2018-06-18 4.8 4.96 4.8 4.94 42,587 6.1 0.8
2018-06-15 4.89 4.97 4.8 4.9 141,095 6.05 0.8
2018-06-14 5.16 5.16 4.86 4.89 115,355 6.04 0.8
2018-06-13 5.24 5.26 5.14 5.16 49,338 6.36 0.84
2018-06-12 5.2 5.26 5.17 5.22 71,615 6.44 0.85
2018-06-11 5.15 5.21 5.1 5.19 79,661 6.41 0.84
2018-06-08 5.06 5.17 4.98 5.1 113,718 6.3 0.83
2018-06-07 5.13 5.17 4.93 5 89,359 6.17 0.81
2018-06-06 5.32 5.32 5.08 5.11 153,484 6.31 0.83
2018-06-05 5.16 5.23 5.1 5.12 68,638 6.32 0.83
2018-06-04 4.88 5.14 4.86 5.12 88,404 6.32 0.83
2018-06-01 4.86 4.93 4.79 4.89 41,014 6.04 0.8
2018-05-31 4.82 4.85 4.76 4.8 53,040 5.93 0.78
2018-05-30 4.7 4.8 4.65 4.76 61,077 5.87 0.77
2018-05-29 4.89 4.96 4.64 4.7 102,123 5.8 0.76
2018-05-25 5.13 5.16 5.09 5.13 17,640 6.33 0.83
2018-05-24 5.18 5.18 5.11 5.13 12,336 6.34 0.83
2018-05-23 5.18 5.2 5.07 5.18 28,667 6.4 0.84
2018-05-22 5.1 5.23 5.1 5.2 53,647 6.42 0.85
2018-05-21 5.12 5.2 5.03 5.15 30,781 6.36 0.84
2018-05-18 4.9 5.03 4.86 5.01 22,485 6.19 0.82
2018-05-17 5 5 4.84 4.95 43,752 6.11 0.81
2018-05-16 5.01 5.01 4.78 4.87 69,371 6.01 0.79
2018-05-15 4.93 5.03 4.9 5.01 28,792 6.19 0.82
2018-05-14 4.92 5.03 4.9 4.94 40,283 6.1 0.8
2018-05-11 5.09 5.1 4.89 4.96 66,636 6.12 0.81
2018-05-10 5.11 5.11 5 5.09 84,655 6.29 0.83
2018-05-09 4.83 5.09 4.79 5 95,069 6.17 0.81
2018-05-08 4.81 4.83 4.72 4.76 47,225 5.88 0.77
2018-05-07 4.76 4.85 4.72 4.8 50,299 5.93 0.78
2018-05-04 4.79 4.84 4.69 4.72 38,677 5.83 0.77
2018-05-03 5.01 5.01 4.62 4.67 61,463 5.77 0.76
2018-05-02 4.94 4.95 4.87 4.88 80,719 6.03 0.79
2018-05-01 4.95 5 4.87 4.91 203,226 6.06 0.8
2018-04-30 4.9 4.99 4.9 4.98 66,575 6.15 0.81
2018-04-27 4.92 4.95 4.88 4.94 23,492 6.1 0.8
2018-04-26 4.86 4.96 4.85 4.94 8,994 6.09 0.8
2018-04-25 4.97 4.98 4.85 4.85 20,418 5.99 0.79
2018-04-24 4.96 5 4.95 4.96 11,020 6.12 0.81
2018-04-23 5.1 5.1 4.96 4.97 22,690 6.14 0.81
2018-04-20 5.1 5.15 5.05 5.05 22,156 6.24 0.82
2018-04-19 5.43 5.43 5.08 5.1 78,912 6.3 0.83
2018-04-18 5.3 5.36 5.25 5.32 35,891 6.56 0.86
2018-04-17 5.3 5.36 5.27 5.27 38,544 6.51 0.86
2018-04-16 5.33 5.33 5.25 5.3 85,564 6.54 0.86
2018-04-13 5.47 5.47 5.15 5.26 78,952 6.49 0.86
2018-04-12 5.77 5.77 5.46 5.48 21,614 6.76 0.89
2018-04-11 5.6 5.63 5.57 5.62 59,911 6.94 0.91
2018-04-10 5.49 5.58 5.41 5.58 49,347 6.89 0.91
2018-04-09 5.8 5.8 5.48 5.56 70,949 6.86 0.9
2018-04-06 5.65 5.78 5.57 5.78 42,697 7.14 0.94
2018-04-05 5.52 5.81 5.39 5.6 191,456 7.47 0.89
2018-04-04 4.44 4.74 4.34 4.7 144,395 6.26 0.75
2018-04-03 4.58 4.6 4.52 4.52 21,709 6.03 0.72
2018-04-02 4.69 4.7 4.45 4.56 118,469 6.08 0.73
2018-03-30 0 0 0 4.66 0 - -
2018-03-29 4.65 4.7 4.61 4.66 96,014 6.21 0.74
2018-03-28 4.81 4.81 4.59 4.64 136,661 6.18 0.74
2018-03-27 5.44 5.44 4.77 4.84 117,760 6.45 0.77
2018-03-26 5.38 5.47 5.34 5.43 54,606 7.24 0.87
2018-03-23 5.47 5.47 5.33 5.33 7,388 7.1 0.85
2018-03-22 5.45 5.46 5.4 5.4 3,387 7.2 0.86
2018-03-21 5.39 5.52 5.36 5.48 41,783 7.31 0.87
2018-03-20 5.42 5.43 5.31 5.37 22,278 7.15 0.86
2018-03-19 5.45 5.55 5.38 5.42 26,458 7.23 0.86
2018-03-16 5.48 5.59 5.46 5.55 30,055 7.4 0.88
2018-03-15 5.36 5.66 5.46 5.6 28,508 7.47 0.89
2018-03-14 5.56 5.56 5.36 5.4 62,769 7.2 0.86
2018-03-13 5.71 5.73 5.57 5.57 23,298 7.43 0.89
2018-03-12 5.77 5.81 5.7 5.7 82,207 7.6 0.91
2018-03-09 5.74 5.76 5.7 5.75 31,199 7.66 0.92
2018-03-08 5.65 5.7 5.55 5.7 18,699 7.6 0.91
2018-03-07 5.53 5.72 5.57 5.64 24,022 7.53 0.9
2018-03-06 5.67 5.81 5.57 5.65 57,047 7.53 0.9
2018-03-05 5.91 5.99 5.64 5.75 77,309 7.67 0.92
2018-03-02 6.12 6.16 5.97 5.99 60,524 7.98 0.95
2018-03-01 6.26 6.26 6.14 6.14 39,127 8.19 0.98
2018-02-28 6.44 6.31 6.24 6.26 48,119 8.35 1
2018-02-27 6.29 6.36 6.29 6.29 14,369 8.39 1
2018-02-26 6.35 6.4 6.33 6.35 15,322 8.46 1.01
2018-02-23 6.4 6.45 6.37 6.4 11,293 8.53 1.02
2018-02-22 6.51 6.55 6.35 6.35 17,494 8.46 1.01
2018-02-21 6.4 6.45 6.35 6.42 8,929 8.56 1.02
2018-02-20 6.4 6.63 6.4 6.4 15,691 8.54 1.02
2018-02-19 0 0 0 6.5 0 - -
2018-02-16 6.42 6.52 6.4 6.5 13,785 8.67 1.04
Get more Data

Corus Entertainment Stock History Chart

View CJREF PE ratio, PS ratio stocks charts and compare with peers.
CJREF Chart
Note: Compare Corus Entertainment stock price history with the index and industry peers.

Corus Entertainment Stock Price History: Past 5 years

Max Stock Price24.77Sep 11,2013
Min Stock Price4.52Apr 03,2018
Avg Stock Price13.77

Corus Entertainment Historical PE ratio: Past 5 years

Max PE Ratio38.61Jul 03,2017
Min PE Ratio5.77May 03,2018
Avg PE Ratio13.97

Corus Entertainment Historical PS ratio: Past 5 years

Max PS Ratio2.65Jul 03,2014
Min PS Ratio0.72Apr 03,2018
Avg PS Ratio1.8

CJREF Industry Peers

Company Price Change (%)
Television Broadcast (TVBCY)6.540 (0%)
E W Scripps (SSP)13.750.11 (0.79%)
Gray Television (GTN)12.80.2 (1.59%)
Rogers Communication (RCI)47.150.21 (0.45%)
Walt Disney (DIS)106.340.45 (0.42%)
Dhx Media (DHXM)2.230.07 (3.04%)
Amc Networks (AMCX)65.40.38 (0.58%)

Corus Entertainment share price history helps an investor analyze a company's history and do Corus Entertainment stock analysis . The price movement is easily depicted in the Corus Entertainment stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CJREF stock closed at $4.75 and traded with a volume of 91,734 on the last trading day. Corus Entertainment historical P/S ratio was at a high of 2.65 on Jul 03, 2014 and a low of 0.72 on Apr 03, 2018.