Corus Entertainment Stock Price History, CJREF Historical Prices

Add to My Stocks
$10.45 $0.53 (4.84%) CJREF stock closing price Sep 20, 2017 (Closing)

The 10 year data of Corus Entertainment stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Corus Entertainment price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 26.7 on 07 Nov, 2007 as seen from Corus Entertainment stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2010.9410.9510.4510.45866417.131.67
2017-09-1910.9011.0010.9010.98246418.001.76
2017-09-1810.9110.9110.7410.751344717.631.72
2017-09-1511.2511.2510.8810.88557817.831.74
2017-09-1411.2211.2211.1311.13641418.251.78
2017-09-1311.3711.3711.2411.251490518.441.80
2017-09-1211.3211.3211.2811.29266618.501.81
2017-09-1111.3211.3611.3111.35289818.611.82
2017-09-0811.3811.3811.3211.3282518.561.81
2017-09-0711.3611.3611.3511.35227218.611.82
2017-09-0611.0911.3611.0911.36446518.621.82
2017-09-0511.1511.1511.0811.11133718.211.78
2017-09-0111.1111.1611.0611.114017518.211.78
2017-08-3110.9511.0510.9111.05477418.121.77
2017-08-3010.7910.8810.7110.84596717.771.74
2017-08-2910.8710.8810.8110.821031017.741.73
2017-08-2811.0011.0010.9110.91214217.891.75
2017-08-2510.9711.0210.9311.02669518.061.77
2017-08-2411.0011.0010.9110.91140717.891.75
2017-08-2310.9611.0010.9410.94346517.941.75
2017-08-2210.9911.0610.9811.00630418.031.76
2017-08-2110.9010.9110.9010.91109717.891.75
2017-08-1811.0511.0510.9510.952723017.951.75
2017-08-1711.0011.0010.9710.97134317.991.76
2017-08-1610.9710.9910.9410.97637117.991.76
2017-08-1510.8710.9510.8610.951156517.951.75
2017-08-1411.0511.0510.9710.97289317.981.76
2017-08-1110.9310.9610.8510.961060117.971.76
2017-08-1011.0811.0810.9811.001400218.031.76
2017-08-0911.0011.0610.9911.061370318.131.77
2017-08-0811.1011.1010.9811.06402918.131.77
2017-08-0711.0211.3011.0211.111113218.211.78
2017-08-0410.8811.0210.8811.02610618.061.76
2017-08-0311.0611.0910.9610.961044817.971.76
2017-08-0211.0311.1111.0011.081392318.161.77
2017-08-0111.0511.1311.0111.01979218.051.76
2017-07-3111.1911.1911.0511.101569418.201.78
2017-07-2811.1011.1511.0811.152289218.281.79
2017-07-2711.1011.1511.0011.00263718.031.76
2017-07-2611.1211.1511.1211.12277218.231.78
2017-07-2511.2611.2611.0011.152488918.281.79
2017-07-2411.0011.0010.9610.983105018.001.76
2017-07-2110.9210.9610.9110.961505717.971.76
2017-07-2010.9110.9210.9010.922592217.901.75
2017-07-1910.9210.9310.8910.891192917.851.74
2017-07-1810.8710.8910.8510.871295717.821.74
2017-07-1710.8210.8610.8110.841760917.771.74
2017-07-1410.6010.8210.6010.82887717.741.73
2017-07-1310.7610.7610.6010.641871117.441.70
2017-07-1210.6310.8410.6010.761110217.641.72
2017-07-1110.7010.7010.5610.62802717.411.70
2017-07-1010.6310.7010.6210.641415717.441.70
2017-07-0710.5710.6710.5110.621979637.931.77
2017-07-0610.5210.6010.4510.462811337.361.75
2017-07-0510.5810.8910.5010.516959437.531.75
2017-07-0310.7810.8410.5610.816664038.611.80
2017-06-3010.5010.5010.4810.501325037.501.75
2017-06-2910.7010.7210.4210.42463037.231.74
2017-06-2810.5610.7810.4810.732642538.331.79
2017-06-2710.1910.4010.1210.40896637.151.74
2017-06-269.9610.049.9510.042125135.851.67
2017-06-239.829.949.829.911165235.391.65
2017-06-229.909.919.889.88879035.291.65
2017-06-219.749.809.709.803493735.001.63
2017-06-209.779.779.699.69309234.611.62
2017-06-199.639.789.639.77367334.891.63
2017-06-169.629.659.629.6570634.461.61
2017-06-159.719.719.599.59883034.251.60
2017-06-149.809.809.709.701254834.641.62
2017-06-139.839.839.779.77420034.881.63
2017-06-129.839.839.659.752143334.821.63
2017-06-099.609.819.609.76802434.861.63
2017-06-089.699.699.609.631582734.391.61
2017-06-0710.0110.019.729.721983234.711.62
2017-06-0610.0210.039.999.99576235.681.67
2017-06-0510.1110.119.8410.05619235.901.68
2017-06-0210.0810.1610.0510.071301135.961.68
2017-06-019.8910.039.8810.031938635.811.67
2017-05-319.909.909.869.89571635.321.65
2017-05-309.8810.009.889.881321035.291.65
2017-05-290.000.000.009.880N/AN/A
2017-05-269.779.909.769.88923535.281.65
2017-05-259.819.819.759.75506234.821.63
2017-05-249.779.829.739.781820434.931.63
2017-05-239.839.839.789.79954134.961.63
2017-05-229.949.969.729.75250034.821.63
2017-05-199.679.759.669.751644534.811.63
2017-05-189.559.619.359.53823334.041.59
2017-05-179.619.669.589.58614934.211.60
Get more Data

Corus Entertainment Stock 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 Historical Prices: Past 5 years

Max Stock Price 25.99 Mar 27,2013
Min Stock Price 6.38 Feb 11,2016
Avg Stock Price 16.31

Corus Entertainment Historical PE ratio: Past 5 years

Max PE Ratio 38.61 Jul 03,2017
Min PE Ratio 6.52 Oct 17,2016
Avg PE Ratio 14.79

Corus Entertainment Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Jul 03,2014
Min PS Ratio 0.88 Feb 11,2016
Avg PS Ratio 1.99

CJREF Industry Peers

Company Price Change (%)
Tegna (TGNA)12.80.42 (3.39%)
Media General (MEG)18.510.29 (1.54%)
Shaw Communications (SJR)22.90.12 (0.53%)
Bce (BCE)47.750.22 (0.46%)
Walt Disney (DIS)99.210.78 (0.79%)
Rogers Communication (RCI)52.380.26 (0.49%)
Amc Networks (AMCX)58.550.82 (1.42%)

We provide Corus Entertainment historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Corus Entertainment stock analysis. The price movement is easily depicted in the Corus Entertainment stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CJREF saw an opening price of 10.9, and a closing price of 10.98 on 19 Sep, 2017. The company's P/S ratio was at a high of 3.35 on 07 Nov, 2007 according to our Corus Entertainment stock market history data. .