Corinthian Colleges, Inc. (NQ: COCO)
0.2214 USD  -0.0086 (-3.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 0.2212 0.2299 0.2212 0.2214 752,302 -0.01(-3.74%)
Jul 24, 2014 0.2300 0.2311 0.2210 0.2300 648,758 +0.00(+0.44%)
Jul 23, 2014 0.2350 0.2432 0.2154 0.2290 1,657,846 -0.00(-0.43%)
Jul 22, 2014 0.2423 0.2500 0.2300 0.2300 2,517,236 -0.00(-2.13%)
Jul 21, 2014 0.2200 0.2875 0.2112 0.2350 7,398,002 +0.03(+13.53%)
Jul 18, 2014 0.2025 0.2100 0.2025 0.2070 893,458 +0.01(+3.50%)
Jul 17, 2014 0.2100 0.2114 0.2000 0.2000 1,556,407 -0.01(-3.80%)
Jul 16, 2014 0.2125 0.2200 0.2050 0.2079 1,819,672 -0.01(-3.53%)
Jul 15, 2014 0.2100 0.2400 0.2100 0.2155 1,554,752 -0.01(-2.97%)
Jul 14, 2014 0.2151 0.2221 0.2056 0.2221 1,473,025 +0.00(+1.14%)
Jul 11, 2014 0.2486 0.2580 0.2155 0.2196 4,331,948 -0.02(-8.88%)
Jul 10, 2014 0.2300 0.2500 0.2300 0.2410 2,894,611 +0.01(+5.24%)
Jul 09, 2014 0.2110 0.2290 0.2094 0.2290 2,263,019 +0.02(+7.36%)
Jul 08, 2014 0.2200 0.2287 0.2013 0.2133 4,371,865 -0.01(-5.20%)
Jul 07, 2014 0.2803 0.2840 0.2100 0.2250 10,484,754 -0.06(-20.77%)
Jul 03, 2014 0.2840 0.2840 0.2840 0 +0.01(+5.19%)
Jul 02, 2014 0.2810 0.2810 0.2400 0.2700 5,054,369 -0.01(-3.67%)
Jul 01, 2014 0.3000 0.3100 0.2800 0.2803 3,243,918 -0.02(-5.24%)
Jun 30, 2014 0.2800 0.3190 0.2800 0.2958 4,632,385 +0.01(+4.60%)
Jun 27, 2014 0.2979 0.2989 0.2641 0.2828 11,939,139 -0.02(-6.05%)
Jun 26, 2014 0.3385 0.3400 0.2935 0.3010 4,307,099 -0.03(-7.95%)
Jun 25, 2014 0.3400 0.3501 0.3200 0.3270 3,423,965 -0.00(-0.97%)
Jun 24, 2014 0.4000 0.4050 0.3218 0.3302 13,032,353 -0.07(-16.89%)
Jun 23, 2014 0.4610 0.4800 0.3855 0.3973 23,864,102 +0.06(+18.92%)
Jun 20, 2014 0.3190 0.3400 0.2770 0.3341 17,031,566 +0.05(+19.32%)
Jun 19, 2014 0.4350 0.4900 0.2800 0.2800 30,929,006 -0.57(-67.06%)
Jun 18, 2014 0.8300 0.8599 0.8300 0.8500 651,958 +0.02(+1.92%)
Jun 17, 2014 0.8397 0.8500 0.8300 0.8340 571,980 -0.01(-1.17%)
Jun 16, 2014 0.8390 0.8600 0.8101 0.8439 630,021 +0.02(+2.91%)
Jun 13, 2014 0.8900 0.9470 0.8200 0.8200 1,005,458 -0.07(-7.87%)
Jun 12, 2014 0.8311 0.9000 0.8016 0.8900 962,895 +0.05(+5.81%)
Jun 11, 2014 0.9000 0.9000 0.8370 0.8411 650,182 -0.04(-4.20%)
Jun 10, 2014 0.7900 0.8877 0.7900 0.8780 2,005,344 +0.09(+11.14%)
Jun 06, 2014 0.7800 0.8100 0.7400 0.7900 880,095 +0.03(+3.27%)
Jun 05, 2014 0.7130 0.8197 0.6920 0.7650 1,261,847 +0.00(+0.37%)
Jun 04, 2014 0.7972 0.8200 0.7601 0.7622 527,008 -0.04(-4.49%)
Jun 03, 2014 0.8300 0.8400 0.7600 0.7980 1,970,464 -0.04(-4.43%)
Jun 02, 2014 0.8600 0.8600 0.8348 0.8350 370,684 -0.00(-0.24%)
May 30, 2014 0.8500 0.8599 0.8320 0.8370 415,342 +0.00(+0.00%)
May 29, 2014 0.8400 0.8599 0.8310 0.8370 559,426 -0.01(-1.34%)
May 28, 2014 0.8600 0.8900 0.8300 0.8484 538,268 -0.02(-2.03%)
May 27, 2014 0.8836 0.9100 0.8607 0.8660 532,956 -0.03(-3.78%)
May 23, 2014 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
May 22, 2014 0.9000 0.9200 0.8901 0.9001 408,519 -0.00(-0.14%)
May 21, 2014 0.9150 0.9337 0.8830 0.9014 578,828 -0.01(-0.84%)
May 20, 2014 0.9500 0.9800 0.9017 0.9090 1,052,802 -0.05(-5.16%)
May 19, 2014 0.9600 0.9800 0.9307 0.9585 569,202 +0.01(+0.67%)
May 16, 2014 1.000 1.050 0.9200 0.9521 1,520,101 -0.06(-5.73%)
May 15, 2014 1.010 1.030 0.9700 1.010 730,803 -0.01(-0.98%)
May 14, 2014 1.020 1.070 1.000 1.020 905,462 -0.03(-2.86%)
May 13, 2014 0.9200 1.140 0.9200 1.050 4,760,156 +0.14(+15.06%)
May 12, 2014 0.9300 0.9700 0.9005 0.9126 965,758 +0.01(+1.29%)
May 09, 2014 0.8328 0.9980 0.8216 0.9010 2,253,538 +0.06(+7.24%)
May 08, 2014 0.8800 0.9000 0.8311 0.8402 4,032,875 -0.06(-6.50%)
May 07, 2014 1.080 1.080 0.8300 0.8986 3,762,471 -0.18(-16.80%)
May 06, 2014 1.110 1.150 1.040 1.080 3,395,389 -0.11(-9.24%)
May 05, 2014 1.200 1.230 1.170 1.190 514,450 -0.01(-0.83%)
May 02, 2014 1.180 1.270 1.180 1.200 696,717 +0.03(+2.56%)
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 Six Financial
Postage Rates Bots go here