COASTAL CONTACTS INC. $5.90

up +0.14


17/5/2013 04:17 PM  |  NASDAQ : COA  |  Industries : Retail Trade / Direct Selling Establishments
Type:

COA historical data

Date Open High Low Close Volume
5/17/2013 5.71 5.90 5.61 5.90 1893
5/16/2013 5.80 5.82 5.71 5.76 504
5/15/2013 5.71 5.88 5.69 5.80 1402
5/14/2013 5.72 5.79 5.65 5.76 511
5/13/2013 5.73 5.76 5.67 5.75 65
5/10/2013 5.65 5.80 5.65 5.80 486
5/9/2013 5.72 5.74 5.64 5.70 376
5/8/2013 5.72 5.72 5.66 5.67 89
5/7/2013 5.72 5.77 5.60 5.73 91
5/6/2013 5.72 5.78 5.56 5.78 189
5/3/2013 5.77 5.81 5.71 5.76 592
5/2/2013 5.82 5.85 5.60 5.73 328
5/1/2013 5.90 5.90 5.83 5.88 552
4/30/2013 5.91 5.94 5.85 5.88 256
4/29/2013 5.95 5.95 5.80 5.82 218
4/26/2013 5.81 6.05 5.81 5.95 132
4/25/2013 5.55 6.08 5.55 5.82 284
4/24/2013 5.82 6.01 5.76 6.00 396
4/23/2013 5.87 5.93 5.62 5.79 329
4/22/2013 6.14 6.14 5.88 5.98 1230
4/19/2013 6.26 6.36 6.18 6.18 541
4/18/2013 6.41 6.41 6.30 6.31 194
4/17/2013 6.33 6.50 6.33 6.34 283
4/16/2013 6.40 7.00 6.30 6.38 775
4/15/2013 6.29 6.42 6.29 6.42 280
4/12/2013 6.36 6.41 6.27 6.39 158
4/11/2013 6.37 6.43 6.22 6.33 102
4/10/2013 6.44 6.50 6.36 6.44 1095
4/9/2013 6.31 6.50 6.22 6.40 550
4/8/2013 6.04 6.34 6.00 6.19 92
4/5/2013 6.00 6.10 6.00 6.08 93
4/4/2013 6.00 6.09 5.99 6.09 175
4/3/2013 5.93 6.00 5.80 5.99 348
4/2/2013 6.08 6.09 5.92 5.99 231
4/1/2013 6.21 6.27 6.03 6.15 1670
3/28/2013 6.25 6.31 6.16 6.25 513
3/27/2013 6.20 6.32 6.15 6.29 649
3/26/2013 6.30 6.30 6.00 6.24 4110
3/25/2013 6.21 6.43 6.21 6.40 181
3/22/2013 6.18 6.38 6.10 6.22 146
3/21/2013 6.03 6.25 6.00 6.16 217
3/20/2013 6.00 6.07 5.88 6.03 870
3/19/2013 6.02 6.06 5.97 6.01 661
3/18/2013 6.00 6.10 5.98 6.05 729
3/15/2013 6.00 6.14 5.88 6.06 512
3/14/2013 5.92 6.27 5.86 6.15 1390
3/13/2013 5.85 5.88 5.81 5.86 297
3/12/2013 5.63 5.90 5.50 5.89 7424
3/11/2013 5.36 5.73 5.33 5.70 275
3/8/2013 5.46 5.69 5.44 5.59 621
3/7/2013 5.11 5.40 5.11 5.40 230
3/6/2013 5.12 5.19 5.10 5.15 402
3/5/2013 5.05 5.18 5.05 5.12 259
3/4/2013 4.68 5.13 4.68 5.12 256
3/1/2013 5.00 5.15 4.99 5.03 664
2/28/2013 5.12 5.12 4.95 5.00 166
2/27/2013 5.00 5.07 4.91 5.06 221
2/26/2013 4.86 5.10 4.86 5.10 304
2/25/2013 4.97 4.97 4.86 4.86 42
2/22/2013 5.15 5.15 4.96 4.96 191
2/21/2013 5.13 5.29 5.13 5.21 187
2/20/2013 5.35 5.35 5.11 5.14 157
2/19/2013 5.36 5.36 4.87 5.15 431
2/15/2013 5.29 5.29 4.97 5.01 161
2/14/2013 5.13 5.13 5.00 5.07 1204
2/13/2013 5.06 5.21 5.06 5.10 292
2/12/2013 4.98 5.05 4.97 5.03 221
2/11/2013 5.02 5.03 4.88 5.00 815
2/8/2013 5.15 5.15 4.98 5.03 118
2/7/2013 5.06 5.14 5.00 5.00 62
2/6/2013 5.13 5.15 5.09 5.15 119
2/5/2013 5.15 5.16 5.00 5.11 1152
2/4/2013 5.24 5.24 5.04 5.18 615
2/1/2013 5.20 5.33 5.20 5.33 543
1/31/2013 5.20 5.24 5.14 5.24 687
1/30/2013 5.14 5.35 5.14 5.18 1281
1/29/2013 5.15 5.19 5.15 5.16 58
1/28/2013 5.19 5.24 5.14 5.16 178
1/25/2013 5.41 5.41 5.23 5.29 461
1/24/2013 5.36 5.80 5.24 5.27 281
1/23/2013 5.54 5.54 5.31 5.37 507
1/22/2013 5.20 5.64 5.00 5.64 26224
1/18/2013 5.35 5.35 5.12 5.25 392
1/17/2013 5.30 5.30 4.94 5.14 806
1/16/2013 5.38 5.45 5.22 5.30 912
1/15/2013 5.50 5.88 5.22 5.22 581
1/14/2013 5.55 5.75 5.55 5.61 258
1/11/2013 5.65 5.79 5.55 5.69 433
1/10/2013 5.50 5.84 5.50 5.75 208
1/9/2013 5.90 6.10 5.80 5.81 180
1/8/2013 6.05 6.11 5.98 6.06 91
1/7/2013 6.11 6.15 6.00 6.09 28
1/4/2013 6.00 6.50 5.56 6.11 199
1/3/2013 5.99 5.99 5.99 5.99 0
1/2/2013 6.08 6.52 5.82 5.99 54
12/31/2012 6.00 6.06 5.85 6.06 182
12/28/2012 6.05 6.05 5.86 5.93 340
12/27/2012 5.83 6.23 5.51 6.05 571
12/26/2012 7.49 7.49 7.49 7.49 1
12/24/2012 6.01 6.01 5.80 6.00 16
Marketplace
Trading Center