CORINTHIAN COLLEGES $2.86

up +0.09


21/5/2013 12:21 PM  |  NASDAQ : COCO  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

COCO historical data

Date Open High Low Close Volume
5/20/2013 2.65 2.79 2.52 2.77 15036
5/17/2013 2.45 2.97 2.44 2.73 49554
5/16/2013 2.30 2.52 2.30 2.42 21701
5/15/2013 2.16 2.33 2.15 2.33 25456
5/14/2013 2.02 2.18 2.01 2.18 31767
5/13/2013 2.05 2.05 1.97 2.01 13434
5/10/2013 1.93 2.10 1.90 2.05 27243
5/9/2013 1.93 1.96 1.90 1.92 8963
5/8/2013 1.92 1.95 1.88 1.94 16403
5/7/2013 1.96 1.96 1.90 1.93 8456
5/6/2013 1.91 1.96 1.88 1.94 9934
5/3/2013 2.00 2.01 1.90 1.91 16843
5/2/2013 1.93 2.01 1.87 1.96 22240
5/1/2013 2.05 2.05 1.93 1.93 12482
4/30/2013 1.95 2.04 1.92 2.00 15599
4/29/2013 2.02 2.05 1.98 2.01 14741
4/26/2013 2.05 2.08 2.00 2.02 13669
4/25/2013 2.00 2.10 1.98 2.07 18721
4/24/2013 1.97 2.03 1.97 1.99 8062
4/23/2013 1.95 2.01 1.95 1.99 18498
4/22/2013 1.98 1.99 1.91 1.94 10512
4/19/2013 1.92 1.99 1.92 1.96 8499
4/18/2013 1.92 1.96 1.91 1.92 19045
4/17/2013 1.91 1.96 1.90 1.91 4375
4/16/2013 1.95 1.95 1.90 1.93 5873
4/15/2013 1.93 1.98 1.87 1.92 8359
4/12/2013 1.96 1.96 1.91 1.95 6118
4/11/2013 1.97 1.98 1.94 1.96 4198
4/10/2013 1.95 2.03 1.92 1.96 11251
4/9/2013 1.88 1.95 1.87 1.95 7936
4/8/2013 1.94 1.98 1.85 1.88 7324
4/5/2013 1.89 1.90 1.87 1.90 10726
4/4/2013 1.91 1.96 1.88 1.95 5071
4/3/2013 2.00 2.00 1.88 1.90 13233
4/2/2013 2.06 2.09 1.97 1.98 7700
4/1/2013 2.08 2.09 1.99 2.05 16242
3/28/2013 2.15 2.15 2.06 2.11 5926
3/27/2013 2.06 2.11 2.06 2.10 5005
3/26/2013 2.16 2.16 2.07 2.10 5664
3/25/2013 2.16 2.21 2.05 2.15 11069
3/22/2013 2.12 2.15 2.08 2.10 6702
3/21/2013 2.18 2.25 2.10 2.11 8755
3/20/2013 2.10 2.16 2.10 2.16 6737
3/19/2013 2.14 2.16 2.09 2.10 6184
3/18/2013 2.07 2.15 2.07 2.13 4658
3/15/2013 2.15 2.17 2.12 2.15 10776
3/14/2013 2.12 2.18 2.11 2.14 7587
3/13/2013 2.12 2.16 2.08 2.11 3911
3/12/2013 2.15 2.18 2.08 2.11 5593
3/11/2013 2.13 2.20 2.10 2.15 8330
3/8/2013 2.10 2.17 2.08 2.15 12354
3/7/2013 2.09 2.10 2.05 2.09 6020
3/6/2013 2.07 2.09 2.02 2.05 7079
3/5/2013 2.03 2.08 2.01 2.06 8938
3/4/2013 2.04 2.07 2.00 2.00 10116
3/1/2013 2.08 2.08 2.02 2.06 15856
2/28/2013 2.14 2.17 2.08 2.13 7933
2/27/2013 2.17 2.21 2.13 2.14 5976
2/26/2013 2.25 2.25 2.15 2.17 6283
2/25/2013 2.30 2.31 2.21 2.21 8459
2/22/2013 2.31 2.31 2.25 2.28 7402
2/21/2013 2.32 2.34 2.27 2.28 6837
2/20/2013 2.40 2.43 2.31 2.31 7403
2/19/2013 2.40 2.44 2.37 2.40 7903
2/15/2013 2.44 2.44 2.37 2.40 6040
2/14/2013 2.46 2.46 2.41 2.42 5428
2/13/2013 2.45 2.48 2.38 2.46 7820
2/12/2013 2.45 2.47 2.38 2.45 8505
2/11/2013 2.41 2.47 2.39 2.45 11700
2/8/2013 2.40 2.41 2.34 2.40 8586
2/7/2013 2.38 2.45 2.33 2.40 14813
2/6/2013 2.30 2.34 2.26 2.32 11210
2/5/2013 2.28 2.33 2.26 2.29 11701
2/4/2013 2.38 2.42 2.26 2.26 14080
2/1/2013 2.46 2.59 2.39 2.41 17051
1/31/2013 2.61 2.61 2.43 2.46 17575
1/30/2013 2.60 2.65 2.57 2.62 11489
1/29/2013 2.67 2.68 2.58 2.64 6969
1/28/2013 2.66 2.74 2.65 2.68 13361
1/25/2013 2.62 2.67 2.55 2.66 5049
1/24/2013 2.61 2.66 2.54 2.60 6913
1/23/2013 2.60 2.62 2.56 2.62 7022
1/22/2013 2.60 2.62 2.51 2.61 7946
1/18/2013 2.70 2.75 2.54 2.61 9179
1/17/2013 2.56 2.71 2.46 2.71 10579
1/16/2013 2.62 2.63 2.51 2.54 5208
1/15/2013 2.62 2.68 2.59 2.63 16304
1/14/2013 2.61 2.70 2.56 2.65 6873
1/11/2013 2.51 2.65 2.49 2.62 8228
1/10/2013 2.48 2.55 2.47 2.49 7091
1/9/2013 2.66 2.69 2.45 2.45 13378
1/8/2013 2.63 2.76 2.62 2.66 11277
1/7/2013 2.76 2.78 2.59 2.62 14738
1/4/2013 2.62 2.86 2.59 2.80 12309
1/3/2013 2.51 2.65 2.49 2.59 7602
1/2/2013 2.58 2.58 2.43 2.49 9496
12/31/2012 2.32 2.49 2.30 2.45 9845
12/28/2012 2.42 2.44 2.34 2.36 8737
12/27/2012 2.43 2.48 2.38 2.44 5474
12/26/2012 2.51 2.55 2.41 2.43 6249
Marketplace
Trading Center