Majesco Entertainment Company Stock Price History | Historical COOL Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	0.5850	0.6497	0.5850	0.6484	0	+0.05(+8.07%)
Jun 17, 2013	0.6000	0.6000	0.5702	0.6000	0	+0.02(+3.23%)
Jun 14, 2013	0.5940	0.5940	0.5800	0.5812	0	-0.01(-2.17%)
Jun 13, 2013	0.5800	0.5990	0.5800	0.5941	114,853	+0.00(+0.66%)
Jun 12, 2013	0.5800	0.6000	0.5800	0.5902	90,293	+0.01(+1.58%)
Jun 11, 2013	0.5700	0.6137	0.5630	0.5810	506,876	-0.03(-4.75%)
Jun 10, 2013	0.6600	0.6600	0.5928	0.6100	0	-0.00(-0.65%)
Jun 07, 2013	0.6000	0.6200	0.6000	0.6140	0	+0.01(+2.33%)
Jun 06, 2013	0.6200	0.6200	0.5832	0.6000	0	-0.01(-1.46%)
Jun 05, 2013	0.6010	0.6250	0.5810	0.6089	0	-0.01(-0.99%)
Jun 04, 2013	0.6300	0.6399	0.6015	0.6150	0	-0.03(-3.91%)
Jun 03, 2013	0.6525	0.6798	0.6300	0.6400	236,826	-0.02(-2.32%)
May 31, 2013	0.6700	0.6749	0.6400	0.6552	507,167	-0.02(-2.93%)
May 30, 2013	0.6700	0.6800	0.6700	0.6750	0	-0.01(-0.74%)
May 29, 2013	0.6900	0.6900	0.6716	0.6800	106,307	+0.01(+1.49%)
May 28, 2013	0.6900	0.6900	0.6700	0.6700	270,625	-0.02(-2.86%)
May 24, 2013	0.7000	0.7000	0.6801	0.6897	0	-0.01(-0.76%)
May 23, 2013	0.6700	0.6998	0.6650	0.6950	0	+0.01(+1.02%)
May 22, 2013	0.7000	0.7030	0.6500	0.6880	0	-0.01(-1.73%)
May 21, 2013	0.7000	0.7200	0.7000	0.7001	0	+0.00(+0.01%)
May 20, 2013	0.7000	0.7080	0.6602	0.7000	0	+0.02(+2.96%)
May 17, 2013	0.7200	0.7200	0.6310	0.6799	0	-0.02(-3.29%)
May 16, 2013	0.7000	0.7200	0.7000	0.7030	135,512	+0.01(+1.85%)
May 15, 2013	0.7000	0.7197	0.6900	0.6902	0	-0.04(-5.44%)
May 13, 2013	0.7300	0.7495	0.7051	0.7299	0	+0.01(+2.08%)
May 10, 2013	0.6780	0.7299	0.6601	0.7150	0	+0.06(+8.68%)
May 09, 2013	0.6394	0.6639	0.6011	0.6579	0	+0.05(+7.85%)
May 08, 2013	0.6840	0.6841	0.5800	0.6100	0	-0.06(-8.82%)
May 07, 2013	0.7200	0.7200	0.6235	0.6690	0	-0.04(-5.51%)
May 06, 2013	0.7100	0.7386	0.6900	0.7080	0	-0.01(-0.92%)
May 03, 2013	0.7300	0.7773	0.6910	0.7146	0	-0.01(-0.82%)
May 02, 2013	0.6800	0.7899	0.6800	0.7205	0	+0.05(+7.86%)
May 01, 2013	0.6000	0.6839	0.5900	0.6680	0	+0.08(+13.22%)
Apr 30, 2013	0.6000	0.6000	0.5823	0.5900	326,112	+0.01(+2.08%)
Apr 29, 2013	0.6100	0.6100	0.5708	0.5780	180,134	-0.02(-3.67%)
Apr 26, 2013	0.6000	0.6299	0.5800	0.6000	436,253	+0.01(+1.69%)
Apr 25, 2013	0.5500	0.6300	0.5500	0.5900	942,472	+0.04(+8.26%)
Apr 24, 2013	0.5400	0.5500	0.5400	0.5450	0	-0.01(-0.91%)
Apr 23, 2013	0.5315	0.5500	0.5315	0.5500	127,803	+0.01(+1.85%)
Apr 22, 2013	0.5350	0.5491	0.5301	0.5400	98,874	+0.01(+0.93%)
Apr 19, 2013	0.5351	0.5400	0.5326	0.5350	25,344	+0.00(+0.75%)
Apr 18, 2013	0.5320	0.5399	0.5300	0.5310	113,660	-0.00(-0.19%)
Apr 17, 2013	0.5400	0.5461	0.5300	0.5320	208,586	-0.00(-0.56%)
Apr 16, 2013	0.5300	0.5499	0.5300	0.5350	169,926	-0.00(-0.35%)
Apr 15, 2013	0.5400	0.5500	0.5305	0.5369	184,865	-0.02(-3.26%)
Apr 12, 2013	0.5400	0.5599	0.5355	0.5550	133,810	+0.01(+2.49%)
Apr 11, 2013	0.5415	0.5480	0.5312	0.5415	112,444	-0.01(-1.19%)
Apr 10, 2013	0.5450	0.5500	0.5400	0.5480	83,007	-0.01(-1.26%)
Apr 09, 2013	0.5550	0.5550	0.5453	0.5550	62,238	+0.00(+0.18%)
Apr 08, 2013	0.5500	0.5549	0.5436	0.5540	107,403	+0.00(+0.73%)
Apr 05, 2013	0.5415	0.5500	0.5400	0.5500	109,872	-0.01(-0.90%)
Apr 04, 2013	0.5550	0.5550	0.5500	0.5550	158,362	-0.01(-0.89%)
Apr 03, 2013	0.5600	0.5701	0.5550	0.5600	121,715	-0.01(-1.75%)
Apr 02, 2013	0.5650	0.5800	0.5516	0.5700	75,313	-0.01(-0.87%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates