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

Jan. 27, 2015 | 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
1/27/20150.070.070.060.07422,597
1/26/20150.070.070.070.07435,433
1/23/20150.060.070.060.07677,887
1/22/20150.060.070.060.07391,867
1/21/20150.060.060.060.06287,170
1/20/20150.060.060.060.06296,706
1/16/20150.060.070.060.061,191,911
1/15/20150.060.070.060.071,677,623
1/14/20150.060.070.060.07355,028
1/13/20150.070.070.070.07620,313
1/12/20150.070.070.060.06990,483
1/9/20150.080.080.070.07358,885
1/8/20150.080.080.070.07266,483
1/7/20150.070.080.060.07670,793
1/6/20150.080.080.070.07482,786
1/5/20150.080.100.070.081,245,647
1/2/20150.070.080.060.081,491,937
12/31/20140.060.070.060.061,181,792
12/30/20140.060.060.060.061,734,684
12/29/20140.060.070.060.061,317,062
12/26/20140.080.080.070.07841,535
12/24/20140.070.080.070.07584,702
12/23/20140.070.080.070.07483,686
12/22/20140.070.080.070.07460,084
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center