Corus Entertainment Stock Price History, CJREF Historical Prices

Add to My Stocks
$6.4 $0.05 (0.79%) CJREF stock closing price Feb 23, 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 $25.99 on Mar 27, 2013 as seen from Corus Entertainment stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 6.42 6.52 6.4 6.5 13,785 8.67 1.04
2018-02-15 6.48 6.53 6.42 6.44 10,985 8.59 1.03
2018-02-14 6.36 6.56 6.36 6.53 10,611 8.7 1.04
2018-02-13 6.59 6.7 6.36 6.37 24,781 8.49 1.02
2018-02-12 6.5 6.71 6.5 6.7 49,411 8.93 1.07
2018-02-09 6.63 6.66 6.4 6.5 44,463 8.67 1.04
2018-02-08 6.74 6.77 6.62 6.64 24,355 8.85 1.06
2018-02-07 6.61 6.68 6.57 6.65 37,985 8.87 1.06
2018-02-06 6.53 6.58 6.41 6.54 48,127 8.72 1.04
2018-02-05 6.62 6.73 6.55 6.58 55,499 8.77 1.05
2018-02-02 7.06 7.06 6.65 6.69 27,689 8.92 1.07
2018-02-01 6.86 6.97 6.82 6.92 12,820 9.23 1.1
2018-01-31 6.95 7.03 6.83 6.85 14,242 9.13 1.09
2018-01-30 7.05 7.05 6.97 7.04 8,247 9.38 1.12
2018-01-29 7.25 7.28 7.05 7.05 40,022 9.4 1.12
2018-01-26 7.32 7.32 7.14 7.25 142,522 9.66 1.16
2018-01-25 7.18 7.36 7.09 7.24 66,315 9.65 1.15
2018-01-24 6.78 7.08 6.78 7.05 45,246 9.4 1.12
2018-01-23 6.63 6.7 6.54 6.7 44,967 8.93 1.07
2018-01-22 6.71 6.63 6.55 6.63 47,631 8.84 1.06
2018-01-19 6.57 6.71 6.4 6.62 39,078 8.83 1.06
2018-01-18 6.65 6.69 6.56 6.57 50,666 8.76 1.05
2018-01-17 6.76 6.8 6.6 6.71 140,228 8.95 1.07
2018-01-16 7.19 7.21 6.8 6.8 116,779 9.06 1.08
2018-01-12 7.3 7.3 7.14 7.21 52,149 10.02 1.18
2018-01-11 7.27 7.42 6.97 7.28 165,828 10.11 1.19
2018-01-10 8.57 8.83 7.3 7.33 677,207 10.18 1.2
2018-01-09 9.13 9.14 8.86 8.86 46,509 12.31 1.45
2018-01-08 9.36 9.36 9.12 9.14 35,726 12.69 1.49
2018-01-05 9.38 9.42 9.34 9.35 16,448 12.99 1.53
2018-01-04 9.35 9.4 9.21 9.32 15,926 12.94 1.52
2018-01-03 9.55 9.42 9.36 9.36 6,542 13 1.53
2018-01-02 9.32 9.47 9.25 9.41 19,080 13.08 1.54
2017-12-29 9.04 9.21 9.04 9.21 7,884 12.79 1.5
2017-12-28 9.13 9.07 9 9.05 16,929 12.56 1.48
2017-12-27 9.07 9.07 8.95 8.96 11,315 12.44 1.46
2017-12-26 8.77 9.09 8.76 8.96 12,508 12.44 1.46
2017-12-22 9.04 9.03 8.95 9.03 25,496 12.54 1.47
2017-12-21 8.96 9.07 8.96 9.04 42,098 12.56 1.48
2017-12-20 8.99 8.99 8.89 8.95 6,940 12.43 1.46
2017-12-19 8.98 9.14 8.92 8.98 19,309 12.47 1.47
2017-12-18 8.98 9.04 8.96 8.99 25,776 12.49 1.47
2017-12-15 9.1 9.1 8.96 8.96 98,247 12.45 1.46
2017-12-14 9.02 9.14 8.99 9.07 21,718 12.6 1.48
2017-12-13 9.08 9.08 9 9.05 26,685 12.57 1.48
2017-12-12 9.25 9.25 9.02 9.13 6,203 12.68 1.49
2017-12-11 9.01 9.09 8.98 9.09 6,480 12.63 1.48
2017-12-08 9.02 9.04 8.9 8.99 35,119 12.48 1.47
2017-12-07 8.96 9.01 8.95 9 12,150 12.5 1.47
2017-12-06 9.15 9.15 8.97 9.02 10,881 12.53 1.47
2017-12-05 9.23 9.24 9.1 9.1 8,573 12.64 1.49
2017-12-04 9.22 9.25 9.17 9.22 10,549 12.81 1.51
2017-12-01 9.2 9.25 9.02 9.25 7,508 12.85 1.51
2017-11-30 9.03 9.05 9.01 9.05 11,772 12.57 1.48
2017-11-29 9.02 9.07 8.96 8.96 13,383 12.45 1.46
2017-11-28 9.07 9.15 8.99 9.01 14,474 12.52 1.47
2017-11-27 9.21 9.21 9.08 9.11 17,344 12.65 1.49
2017-11-24 9.08 9.1 9.08 9.1 2,057 12.64 1.49
2017-11-23 0 0 0 9.07 0 - -
2017-11-22 9.1 9.1 9.04 9.07 54,885 12.6 1.48
2017-11-21 8.99 9.07 8.99 9.03 24,258 12.54 1.47
2017-11-20 8.98 9.02 8.92 8.93 15,917 12.4 1.46
2017-11-17 8.89 9.02 8.89 9 29,089 12.5 1.47
2017-11-16 8.92 8.95 8.88 8.88 14,831 12.34 1.45
2017-11-15 8.9 9.16 8.86 8.98 18,893 12.47 1.47
2017-11-14 9.15 9.36 8.92 8.92 15,150 12.39 1.46
2017-11-13 9.21 9.23 9.12 9.15 15,493 12.71 1.49
2017-11-10 9.3 9.3 9.19 9.19 10,813 12.76 1.5
2017-11-09 9.17 9.3 9.17 9.28 9,335 12.89 1.52
2017-11-08 9.22 9.32 9.1 9.14 26,718 12.69 1.49
2017-11-07 9.34 9.34 9.23 9.27 8,408 12.88 1.51
2017-11-06 9.32 9.33 9.26 9.33 30,644 12.96 1.52
2017-11-03 9.3 9.33 9.24 9.24 5,794 12.83 1.51
2017-11-02 9.15 9.29 9.14 9.26 6,127 12.86 1.51
2017-11-01 9.38 9.38 9.04 9.04 19,928 12.56 1.48
2017-10-31 9.28 9.35 9.25 9.3 23,618 12.92 1.52
2017-10-30 9.01 9.3 9.01 9.28 56,208 12.89 1.52
2017-10-27 9.41 9.43 9.02 9.04 66,925 12.56 1.48
2017-10-26 9.56 9.62 9.44 9.46 18,802 13.14 1.54
2017-10-25 9.72 9.72 9.58 9.6 47,789 13.33 1.57
2017-10-24 9.73 9.94 9.68 9.7 56,855 13.47 1.58
2017-10-23 9.76 9.77 9.68 9.71 168,610 13.49 1.59
2017-10-20 9.8 9.81 9.72 9.72 19,356 13.5 1.59
2017-10-19 9.97 9.98 9.8 9.87 22,073 13.71 1.61
2017-10-18 10.41 10.41 9.88 9.97 58,005 16.34 1.6
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 Price25.99Mar 27,2013
Min Stock Price6.35Feb 22,2018
Avg Stock Price15.02

Corus Entertainment Historical PE ratio: Past 5 years

Max PE Ratio38.61Jul 03,2017
Min PE Ratio6.52Oct 17,2016
Avg PE Ratio14.69

Corus Entertainment Historical PS ratio: Past 5 years

Max PS Ratio2.65Jul 03,2014
Min PS Ratio0.88Feb 11,2016
Avg PS Ratio1.91

CJREF Industry Peers

Company Price Change (%)
Television Broadcast (TVBCY)6.80 (0%)
Gray Television (GTN)14.80.1 (0.68%)
E W Scripps (SSP)15.150.29 (1.95%)
Rogers Communication (RCI)46.310.64 (1.4%)
Walt Disney (DIS)107.252.01 (1.91%)
Rogers Communication (RCI)46.310.64 (1.4%)
Amc Networks (AMCX)51.990.52 (1.01%)

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 $6.4 and traded with a volume of 11,293 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 0.88 on Feb 11, 2016.