Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 28, 2015	40.79	40.79	40.79	40.79	40.79	-0.18%	-
Dec 25, 2015	40.87	40.87	40.87	40.87	40.87	-	-
Dec 24, 2015	40.87	40.87	40.87	40.87	40.87	-	-
Dec 23, 2015	40.87	40.87	40.87	40.87	40.87	-0.36%	-
Dec 22, 2015	41.01	41.01	41.01	41.01	41.01	-0.90%	-
Dec 21, 2015	41.38	41.38	41.38	41.38	41.38	-0.58%	-
Dec 18, 2015	41.63	41.63	41.63	41.63	41.63	-2.84%	-
Dec 17, 2015	42.84	42.84	42.84	42.84	42.84	2.81%	-
Dec 16, 2015	41.67	41.67	41.67	41.67	41.67	1.35%	-
Dec 15, 2015	41.11	41.11	41.11	41.11	41.11	-0.64%	-
Dec 14, 2015	41.38	41.38	41.38	41.38	41.38	-0.81%	-
Dec 11, 2015	41.72	41.72	41.72	41.72	41.72	-1.88%	-
Dec 10, 2015	42.52	42.52	42.52	42.52	42.52	-0.66%	-
Dec 9, 2015	42.80	42.80	42.80	42.80	42.80	-1.92%	-
Dec 8, 2015	43.63	43.63	43.63	43.63	43.63	-1.10%	-
Dec 7, 2015	44.12	44.12	44.12	44.12	44.12	-0.39%	-
Dec 4, 2015	44.29	44.29	44.29	44.29	44.29	-4.87%	-
Dec 3, 2015	46.56	46.56	46.56	46.56	46.56	0.55%	-
Dec 2, 2015	46.31	46.31	46.31	46.31	46.31	0.81%	-
Dec 1, 2015	45.94	45.94	45.94	45.94	45.94	-0.77%	-
Nov 30, 2015	46.29	46.29	46.29	46.29	46.29	-0.16%	-
Nov 27, 2015	46.37	46.37	46.37	46.37	46.37	0.77%	-
Nov 26, 2015	46.01	46.01	46.01	46.01	46.01	-0.56%	-
Nov 25, 2015	46.27	46.27	46.27	46.27	46.27	-0.31%	-
Nov 24, 2015	46.42	46.42	46.42	46.42	46.42	-0.75%	-
Nov 23, 2015	46.77	46.77	46.77	46.77	46.77	-0.17%	-
Nov 20, 2015	46.85	46.85	46.85	46.85	46.85	-0.62%	-
Nov 19, 2015	47.14	47.14	47.14	47.14	47.14	-0.78%	-
Nov 18, 2015	47.52	47.52	47.52	47.52	47.52	-0.09%	-
Nov 17, 2015	47.56	47.56	47.56	47.56	47.56	1.86%	-
Nov 16, 2015	46.69	46.69	46.69	46.69	46.69	0.27%	-
Nov 13, 2015	46.56	46.56	46.56	46.56	46.56	-4.04%	-
Nov 12, 2015	48.53	48.53	48.53	48.53	48.53	1.61%	-
Nov 11, 2015	47.76	47.76	47.76	47.76	47.76	0.17%	-
Nov 10, 2015	47.67	47.67	47.67	47.67	47.67	-1.13%	-
Nov 9, 2015	48.22	48.22	48.22	48.22	48.22	0.21%	-
Nov 6, 2015	48.27	48.27	48.12	48.12	48.12	-0.55%	-
Nov 5, 2015	48.38	48.38	48.38	48.38	48.38	1.16%	-
Nov 4, 2015	47.83	47.83	47.83	47.83	47.83	1.21%	-
Nov 3, 2015	47.26	47.26	47.26	47.26	47.26	1.25%	-
Nov 2, 2015	46.67	46.67	46.67	46.67	46.67	-2.28%	-
Oct 30, 2015	47.76	47.76	47.76	47.76	47.76	2.05%	-
Oct 29, 2015	46.80	46.80	46.80	46.80	46.80	1.47%	-
Oct 28, 2015	46.13	46.13	46.13	46.13	46.13	-0.28%	-
Oct 27, 2015	46.26	46.26	46.26	46.26	46.26	0.22%	-
Oct 26, 2015	46.16	46.16	46.16	46.16	46.16	0.63%	-
Oct 23, 2015	45.87	45.87	45.87	45.87	45.87	2.75%	-
Oct 22, 2015	44.64	44.64	44.64	44.64	44.64	0.87%	-
Oct 21, 2015	44.36	44.36	44.25	44.25	44.25	1.33%	-
Oct 20, 2015	43.67	43.67	43.67	43.67	43.67	-0.72%	-