Coastal Contacts Inc $11.28

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : COA  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COA historical data

Date Open High Low Close Volume
4/17/201411.2811.3111.2611.2890,402
4/16/201411.3211.3311.2511.2562,255
4/15/201411.3111.3111.2711.29168,804
4/14/201411.4211.4211.3011.31114,549
4/11/201411.3011.3511.3011.3179,829
4/10/201411.3511.3911.3411.34112,029
4/9/201411.3911.4511.3511.3917,750
4/8/201411.3211.3811.3111.35158,575
4/7/201411.2611.3211.2611.28251,502
4/4/201411.3011.3311.2711.28193,144
4/3/201411.2611.2611.2211.23116,164
4/2/201411.2811.2811.2311.25183,944
4/1/201411.2611.2611.2411.25157,569
3/31/201411.2311.2811.2111.21195,049
3/28/201411.2311.2511.1811.23122,083
3/27/201411.2011.2511.1611.25334,106
3/26/201411.1611.2311.1311.23468,430
3/25/201411.1411.1511.1011.13492,820
3/24/201411.1311.1311.0711.07128,861
3/21/201411.1011.1211.0811.1053,088
3/20/201411.0411.0811.0411.089,898
3/19/201411.1811.2011.0311.10141,599
3/18/201411.2411.2611.1711.21168,100
3/17/201410.9211.2810.9211.25326,161
3/14/201411.2211.2611.2211.24154,444
3/13/201411.2311.3111.2311.28686,092
3/12/201411.2311.2311.1811.21153,397
3/11/201411.2311.2611.2011.2351,609
3/10/201411.2511.2611.0111.01137,228
3/7/201411.2611.2711.2411.27122,726
3/6/201411.3111.3811.3111.32238,948
3/5/201411.2611.3011.2511.30103,440
3/4/201411.3011.3011.2011.26639,628
3/3/201411.1611.3011.1611.26705,017
2/28/201411.2011.2911.2011.271,085,170
2/27/201411.3411.3411.1711.212,951,440
2/26/20149.309.429.209.3952,013
2/25/20149.309.309.109.2825,484
2/24/20149.109.308.809.30109,735
2/21/20148.089.108.059.07153,751
2/20/20148.058.117.997.997,920
2/19/20147.938.097.938.0415,600
2/18/20147.927.987.837.8812,350
2/14/20148.118.117.957.9814,167
2/13/20147.888.127.888.1226,436
2/12/20147.907.937.877.919,200
2/11/20147.907.917.877.905,626
2/10/20147.897.927.827.832,237
2/7/20148.158.157.797.846,525
2/6/20148.058.118.048.075,697
2/5/20147.928.087.918.0720,711
2/4/20147.417.967.407.9318,072
2/3/20147.507.627.397.398,909
1/31/20147.797.857.517.513,400
1/30/20147.607.977.397.7735,997
1/29/20147.397.587.307.4453,763
1/28/20147.297.437.287.4021,574
1/27/20147.327.467.307.3517,589
1/24/20147.427.507.367.3638,061
1/23/20147.437.487.197.4540,800
1/22/20147.647.697.257.62117,984
1/21/20148.018.097.657.6570,416
1/17/20148.138.177.888.018,055
1/16/20148.158.158.058.0811,819
1/15/20148.068.128.058.09980
1/14/20148.108.117.958.0916,961
1/13/20148.168.258.058.1457,377
1/10/20148.248.327.998.3246,475
1/9/20148.288.358.268.3536,393
1/8/20148.288.388.208.3815,287
1/7/20148.458.458.108.3949,321
1/6/20148.178.178.118.148,852
1/3/20148.228.258.158.2128,347
1/2/20148.288.368.158.3636,419
12/31/20138.448.448.118.3923,214
12/30/20138.308.468.178.4620,117
12/27/20138.218.468.088.3810,630
12/26/20138.458.498.378.418,547
12/24/20138.258.488.258.4811,279
12/23/20138.268.318.158.2710,829
12/20/20137.818.557.818.2632,182
12/19/20137.257.987.257.8148,462
12/18/20137.447.587.407.5120,614
12/17/20137.207.477.207.35103,299
12/16/20137.177.186.967.1650,425
12/13/20136.957.196.927.1633,722
12/12/20137.207.206.776.7839,696
12/11/20137.007.276.907.15147,741
12/10/20136.897.006.897.0022,289
12/9/20136.927.036.927.0096,124
12/6/20136.667.026.666.70558,983
12/5/20136.496.766.496.7139,735
12/4/20136.626.696.076.0710,150
12/3/20136.646.706.646.6917,865
12/2/20136.806.806.636.6329,447
11/29/20136.776.856.706.703,217
11/27/20136.856.856.756.754,834
11/26/20136.756.876.756.776,530
11/25/20136.566.806.566.7137,354
11/22/20136.787.006.516.5132,177
Trading Center