$0.07 -0.00 (%) Corinthian Colleges Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COCO historical data

Date Open High Low Close Volume
12/19/20140.070.080.070.071,491,353
12/18/20140.080.080.070.07903,629
12/17/20140.080.080.070.07559,228
12/16/20140.090.090.070.07586,320
12/15/20140.090.100.080.081,686,866
12/12/20140.090.090.080.09723,939
12/11/20140.090.090.080.091,223,760
12/10/20140.090.100.090.10511,217
12/9/20140.090.090.090.09928,100
12/8/20140.090.110.090.091,646,468
12/5/20140.090.100.090.10949,741
12/4/20140.100.100.090.091,767,357
12/3/20140.100.110.090.101,623,926
12/2/20140.100.110.100.113,554,906
12/1/20140.100.110.100.11472,096
11/28/20140.110.110.100.11649,081
11/26/20140.110.120.100.111,179,164
11/25/20140.100.110.090.111,958,688
11/24/20140.100.110.100.101,318,808
11/21/20140.110.110.090.104,542,694
11/20/20140.120.140.100.113,701,820
11/19/20140.150.150.110.121,681,500
11/18/20140.140.150.140.14791,352
11/17/20140.160.160.140.141,716,656
11/14/20140.150.160.150.16881,092
11/13/20140.160.170.150.16848,961
11/12/20140.150.170.150.17655,460
11/11/20140.160.160.150.15667,118
11/10/20140.160.170.160.16583,432
11/7/20140.170.170.150.17880,745
11/6/20140.160.170.150.16899,433
11/5/20140.170.170.150.151,128,790
11/4/20140.170.170.160.161,380,963
11/3/20140.200.200.160.171,850,898
10/31/20140.180.200.170.192,448,343
10/30/20140.200.200.170.181,493,324
10/29/20140.190.200.180.182,810,953
10/28/20140.190.210.170.183,732,038
10/27/20140.140.210.140.196,773,370
10/24/20140.220.230.140.1411,703,885
10/23/20140.230.270.210.2414,936,740
10/22/20140.170.210.150.2111,547,869
10/21/20140.140.170.140.146,823,305
10/20/20140.130.140.110.133,024,685
10/17/20140.110.180.100.1315,228,143
10/16/20140.070.100.070.094,475,285
10/15/20140.070.070.070.07845,445
10/14/20140.070.080.070.072,245,351
10/13/20140.070.080.070.071,059,725
10/10/20140.090.090.070.072,185,035
10/9/20140.090.100.080.081,201,744
10/8/20140.090.100.090.09974,021
10/7/20140.100.100.090.092,324,476
10/6/20140.100.110.100.10829,207
10/3/20140.110.110.100.11400,450
10/2/20140.110.110.100.10485,078
10/1/20140.100.110.100.10962,382
9/30/20140.120.120.110.11425,942
9/29/20140.120.120.120.12323,485
9/26/20140.130.140.120.12755,810
9/25/20140.100.130.100.131,028,635
9/24/20140.130.140.090.11963,765
9/23/20140.140.140.130.131,133,203
9/22/20140.150.160.140.141,498,295
9/19/20140.140.160.120.166,922,174
9/18/20140.090.130.090.113,534,210
9/17/20140.100.110.090.091,533,278
9/16/20140.140.150.090.104,366,585
9/15/20140.140.150.130.141,283,163
9/12/20140.150.160.140.141,010,157
9/11/20140.160.160.140.15827,767
9/10/20140.140.160.140.151,270,557
9/9/20140.160.160.140.151,286,714
9/8/20140.150.160.140.15479,737
9/5/20140.140.160.140.15610,934
9/4/20140.150.160.150.15763,655
9/3/20140.170.170.150.16664,027
9/2/20140.170.180.160.17628,230
8/29/20140.170.170.160.17602,469
8/28/20140.170.170.160.16761,147
8/27/20140.160.180.150.18728,795
8/26/20140.160.180.150.161,105,458
8/25/20140.180.180.170.171,455,530
8/22/20140.180.190.180.18944,672
8/21/20140.170.180.160.18902,584
8/20/20140.180.180.160.16905,234
8/19/20140.160.180.160.18844,904
8/18/20140.170.170.150.16837,124
8/15/20140.140.160.130.153,251,645
8/14/20140.190.190.160.172,306,744
8/13/20140.150.190.140.194,666,481
8/12/20140.150.160.140.141,876,578
8/11/20140.160.170.140.162,854,682
8/8/20140.190.190.160.162,350,829
8/7/20140.190.190.180.18581,322
8/6/20140.190.190.180.191,005,637
8/5/20140.200.200.180.191,041,466
8/4/20140.200.210.180.182,580,133
8/1/20140.210.210.200.201,053,982
7/31/20140.210.210.200.21964,760
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center