Corinthian Colleges Inc $1.25

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : COCO  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COCO historical data

Date Open High Low Close Volume
4/17/20141.271.281.241.25781,580
4/16/20141.311.311.251.262,307,320
4/15/20141.331.351.281.31625,063
4/14/20141.331.341.311.32482,640
4/11/20141.311.351.301.31688,088
4/10/20141.341.361.301.32563,567
4/9/20141.351.371.331.35348,206
4/8/20141.301.361.301.35816,087
4/7/20141.321.351.291.30761,631
4/4/20141.381.391.311.311,338,300
4/3/20141.391.411.351.38875,990
4/2/20141.421.421.381.38818,862
4/1/20141.401.451.381.412,052,670
3/31/20141.391.411.331.382,036,040
3/28/20141.341.391.341.37454,091
3/27/20141.371.401.341.34895,612
3/26/20141.401.401.361.36668,370
3/25/20141.391.421.381.391,173,190
3/24/20141.451.481.381.39676,805
3/21/20141.411.521.401.441,982,570
3/20/20141.431.441.381.41673,835
3/19/20141.401.431.381.421,198,890
3/18/20141.401.431.381.40616,904
3/17/20141.401.431.401.41831,542
3/14/20141.401.441.401.40679,187
3/13/20141.471.471.391.411,526,080
3/12/20141.431.501.411.46812,260
3/11/20141.561.561.411.441,507,360
3/10/20141.551.561.541.56615,422
3/7/20141.551.591.531.55553,658
3/6/20141.551.561.531.54764,971
3/5/20141.621.621.541.54879,759
3/4/20141.561.611.541.61723,026
3/3/20141.571.591.521.55571,968
2/28/20141.571.621.531.56893,491
2/27/20141.501.601.501.541,445,360
2/26/20141.521.581.491.511,517,040
2/25/20141.521.551.491.52700,062
2/24/20141.521.541.491.53863,201
2/21/20141.451.541.441.532,304,740
2/20/20141.411.441.401.44428,888
2/19/20141.461.471.411.41552,229
2/18/20141.421.491.421.47688,452
2/14/20141.461.461.411.42587,941
2/13/20141.401.461.361.46676,406
2/12/20141.451.511.411.411,472,870
2/11/20141.321.461.321.442,244,740
2/10/20141.311.341.301.321,167,840
2/7/20141.301.321.281.32863,435
2/6/20141.321.371.271.301,437,350
2/5/20141.481.481.281.304,041,190
2/4/20141.481.511.411.411,646,800
2/3/20141.451.521.441.461,327,300
1/31/20141.471.521.431.472,062,800
1/30/20141.501.521.461.471,371,770
1/29/20141.501.541.461.49702,115
1/28/20141.561.581.501.51921,589
1/27/20141.581.591.511.55771,898
1/24/20141.621.661.571.57804,332
1/23/20141.671.671.621.62590,233
1/22/20141.701.701.661.67454,116
1/21/20141.671.701.661.70934,806
1/17/20141.691.721.661.68695,890
1/16/20141.701.751.681.70656,596
1/15/20141.671.701.651.701,042,750
1/14/20141.671.701.651.65380,498
1/13/20141.701.751.651.671,463,490
1/10/20141.721.781.701.701,039,980
1/9/20141.701.791.681.721,518,960
1/8/20141.651.741.641.704,416,780
1/7/20141.631.681.601.642,321,600
1/6/20141.751.751.661.671,632,220
1/3/20141.701.751.681.74912,520
1/2/20141.771.801.711.711,067,990
12/31/20131.761.831.761.78666,287
12/30/20131.801.811.761.761,198,630
12/27/20131.791.821.761.82791,385
12/26/20131.821.831.761.77714,401
12/24/20131.781.821.771.80341,546
12/23/20131.821.831.761.79701,061
12/20/20131.711.801.711.801,353,150
12/19/20131.681.731.681.71604,784
12/18/20131.671.701.651.69500,597
12/17/20131.641.691.631.66543,983
12/16/20131.631.711.631.65832,282
12/13/20131.641.651.621.63421,966
12/12/20131.621.651.611.63474,236
12/11/20131.701.741.611.611,549,340
12/10/20131.721.741.701.70750,039
12/9/20131.721.731.701.72561,488
12/6/20131.781.781.701.73857,082
12/5/20131.721.771.721.75580,689
12/4/20131.751.781.711.71863,789
12/3/20131.781.811.731.74971,646
12/2/20131.731.811.721.772,458,110
11/29/20131.771.851.681.6812,768,700
11/27/20131.781.801.691.751,696,360
11/26/20131.891.891.751.781,999,830
11/25/20131.931.931.871.881,022,860
11/22/20131.931.941.901.94635,366
Trading Center