Majesco Entertainment Co $0.42

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : COOL  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
4/17/20140.450.450.390.42165,808
4/16/20140.410.450.400.43669,749
4/15/20140.370.430.370.38213,361
4/14/20140.370.390.370.3866,761
4/11/20140.390.420.370.38138,780
4/10/20140.410.410.370.39181,098
4/9/20140.390.430.380.4245,525
4/8/20140.370.430.370.42390,985
4/7/20140.370.390.370.38220,887
4/4/20140.390.400.370.39128,808
4/3/20140.410.410.390.40123,446
4/2/20140.410.410.400.40294,265
4/1/20140.390.440.390.42102,513
3/31/20140.440.450.370.41655,309
3/28/20140.460.460.440.44304,195
3/27/20140.450.450.450.45134,583
3/26/20140.490.490.450.45368,242
3/25/20140.460.520.450.501,564,170
3/24/20140.470.470.450.46374,452
3/21/20140.450.480.450.47206,002
3/20/20140.470.480.460.46126,332
3/19/20140.460.480.460.47102,481
3/18/20140.480.490.450.46387,466
3/17/20140.460.500.460.50464,475
3/14/20140.490.490.460.46228,180
3/13/20140.500.520.460.481,097,340
3/12/20140.530.550.530.54328,809
3/11/20140.540.540.530.53300,186
3/10/20140.530.570.530.53797,049
3/7/20140.540.560.520.54359,257
3/6/20140.550.560.520.54198,583
3/5/20140.560.560.540.56277,267
3/4/20140.520.560.520.53275,850
3/3/20140.530.540.520.53107,438
2/28/20140.530.540.530.5376,250
2/27/20140.530.540.530.5374,872
2/26/20140.520.540.520.5372,765
2/25/20140.540.540.520.53207,410
2/24/20140.520.550.520.54322,045
2/21/20140.530.550.520.53246,564
2/20/20140.530.550.530.5560,148
2/19/20140.550.550.540.54136,443
2/18/20140.550.550.540.55105,353
2/14/20140.560.560.540.55231,434
2/13/20140.530.560.530.55108,275
2/12/20140.530.540.530.53162,833
2/11/20140.550.550.540.54122,930
2/10/20140.540.560.530.5666,986
2/7/20140.550.550.520.54273,055
2/6/20140.560.560.540.5596,946
2/5/20140.550.550.540.54104,731
2/4/20140.540.550.540.55214,112
2/3/20140.530.550.530.55105,836
1/31/20140.530.540.530.54191,218
1/30/20140.540.560.530.54150,853
1/29/20140.540.560.540.54131,650
1/28/20140.550.570.530.56156,235
1/27/20140.570.570.520.55849,444
1/24/20140.580.590.570.57611,352
1/23/20140.580.590.580.59200,015
1/22/20140.570.590.570.58242,160
1/21/20140.590.590.570.57257,273
1/17/20140.580.600.570.60230,795
1/16/20140.570.580.560.57233,202
1/15/20140.600.600.560.571,577,100
1/14/20140.730.760.690.721,432,920
1/13/20140.710.750.700.71839,629
1/10/20140.740.760.680.72726,154
1/9/20140.700.750.660.742,455,940
1/8/20140.560.680.560.661,652,860
1/7/20140.560.570.560.57151,859
1/6/20140.580.580.560.56232,992
1/3/20140.550.590.550.58178,171
1/2/20140.580.600.580.59111,181
12/31/20130.570.600.570.59388,068
12/30/20130.570.580.550.58301,200
12/27/20130.570.590.510.56638,569
12/26/20130.580.590.570.59181,367
12/24/20130.580.590.570.59227,355
12/23/20130.580.600.580.60162,383
12/20/20130.590.590.580.58162,620
12/19/20130.590.610.590.59114,145
12/18/20130.600.610.590.61111,724
12/17/20130.590.610.590.6187,248
12/16/20130.580.610.580.60184,435
12/13/20130.590.600.580.5943,712
12/12/20130.590.610.590.60140,294
12/11/20130.580.620.580.60242,557
12/10/20130.580.610.580.61251,129
12/9/20130.580.600.580.58171,532
12/6/20130.590.600.580.60201,864
12/5/20130.620.620.590.60111,966
12/4/20130.590.620.590.6084,287
12/3/20130.590.610.590.6061,621
12/2/20130.600.620.590.5972,312
11/29/20130.590.610.590.6166,883
11/27/20130.620.620.590.60140,516
11/26/20130.600.640.580.61347,522
11/25/20130.580.610.580.60305,992
11/22/20130.580.590.580.58167,508
Trading Center