$0.09 -0.05 (%) Corinthian Colleges Inc - NASDAQ

Sep. 16, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COCO historical data

Date Open High Low Close Volume
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
7/30/20140.220.220.200.211,683,344
7/29/20140.220.220.200.21925,027
7/28/20140.220.220.200.211,315,746
7/25/20140.220.230.220.22752,302
7/24/20140.230.230.220.23648,758
7/23/20140.240.240.220.231,657,846
7/22/20140.240.250.230.232,517,236
7/21/20140.220.290.210.247,398,002
7/18/20140.200.210.200.21893,458
7/17/20140.210.210.200.201,556,407
7/16/20140.210.220.210.211,819,772
7/15/20140.210.240.210.221,555,852
7/14/20140.220.220.210.221,474,025
7/11/20140.250.260.220.224,331,948
7/10/20140.230.250.230.242,894,611
7/9/20140.210.230.210.232,263,019
7/8/20140.220.230.200.214,372,535
7/7/20140.280.280.210.2310,552,724
7/3/20140.270.280.260.281,440,167
7/2/20140.280.280.240.275,054,369
7/1/20140.300.310.280.283,243,918
6/30/20140.280.320.280.304,659,285
6/27/20140.300.300.260.2811,939,139
6/26/20140.340.340.290.304,307,099
6/25/20140.340.350.320.333,426,511
6/24/20140.400.410.320.3313,053,753
6/23/20140.460.480.390.4023,899,702
6/20/20140.320.340.280.3317,031,566
6/19/20140.440.490.280.2831,033,206
6/18/20140.830.860.830.85651,958
6/17/20140.840.850.830.83571,980
6/16/20140.840.860.810.84630,021
6/13/20140.890.950.820.821,005,458
6/12/20140.830.900.800.89965,264
6/11/20140.900.900.840.84654,206
6/10/20140.790.890.790.882,009,012
6/9/20140.790.820.780.80932,129
6/6/20140.780.810.740.79880,095
6/5/20140.710.820.690.771,268,880
6/4/20140.800.820.760.76529,508
6/3/20140.830.840.760.801,972,664
6/2/20140.860.860.840.84370,684
5/30/20140.850.860.830.84415,342
5/29/20140.840.860.830.84559,426
5/28/20140.860.890.830.85538,268
5/27/20140.880.910.860.87532,956
5/23/20140.910.920.880.90323,270
5/22/20140.900.940.890.91521,169
5/21/20140.920.930.880.90580,079
5/20/20140.950.980.900.911,062,859
5/19/20140.960.980.930.96569,202
5/16/20141.001.050.920.951,520,101
5/15/20141.011.030.971.01732,459
5/14/20141.021.071.001.02907,464
5/13/20140.921.140.921.054,855,784
5/12/20140.930.970.900.91968,293
5/9/20140.831.000.820.902,253,538
5/8/20140.880.900.830.844,034,980
5/7/20141.081.080.830.903,768,809
5/6/20141.111.151.041.083,396,136
5/5/20141.201.231.171.19516,945
5/2/20141.181.271.181.20696,717
5/1/20141.161.201.151.17814,311
4/30/20141.181.221.151.15708,610
4/29/20141.181.231.171.18514,140
4/28/20141.281.281.161.181,806,806
4/25/20141.291.301.251.25580,855
4/24/20141.281.321.271.30291,780
4/23/20141.301.321.251.28498,099
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center