Corinthian Colleges, Inc. (NQ: COCO)
0.2279 USD  +0.0229 (+11.17%)
Streaming Delayed Price  /  Updated: 12:06 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 0.2090 0.2050 11,542,469 +0.06(+46.43%)
Oct 21, 2014 0.1400 0.1650 0.1380 0.1400 6,823,305 +0.01(+11.11%)
Oct 20, 2014 0.1300 0.1400 0.1100 0.1260 3,024,685 +0.00(+0.80%)
Oct 17, 2014 0.1250 15,228,143 +0.04(+38.89%)
Oct 16, 2014 0.0660 0.0950 0.0651 0.0900 4,460,485 +0.02(+34.33%)
Oct 15, 2014 0.0670 0.0700 0.0670 0.0670 845,445 -0.00(-4.29%)
Oct 14, 2014 0.0700 0.0760 0.0657 0.0700 2,245,351 +0.00(+7.03%)
Oct 13, 2014 0.0665 0.0756 0.0652 0.0654 1,059,725 -0.00(-6.57%)
Oct 10, 2014 0.0870 0.0899 0.0650 0.0700 2,185,035 -0.01(-13.69%)
Oct 09, 2014 0.0900 0.0965 0.0800 0.0811 1,201,744 -0.01(-6.78%)
Oct 08, 2014 0.0920 0.0990 0.0870 0.0870 974,021 -0.00(-3.97%)
Oct 07, 2014 0.0950 0.1000 0.0857 0.0906 2,324,476 -0.00(-4.63%)
Oct 06, 2014 0.1005 0.1082 0.0950 0.0950 829,207 -0.01(-9.52%)
Oct 03, 2014 0.1050 0.1100 0.1005 0.1050 400,450 +0.00(+4.58%)
Oct 02, 2014 0.1080 0.1100 0.1000 0.1004 485,078 -0.00(-2.33%)
Oct 01, 2014 0.1040 0.1100 0.1000 0.1028 962,382 -0.01(-6.97%)
Sep 30, 2014 0.1200 0.1200 0.1065 0.1105 425,942 -0.01(-8.68%)
Sep 29, 2014 0.1200 0.1234 0.1161 0.1210 323,485 -0.00(-1.94%)
Sep 26, 2014 0.1300 0.1400 0.1166 0.1234 755,810 -0.01(-5.08%)
Sep 25, 2014 0.1010 0.1300 0.1000 0.1300 1,028,635 +0.02(+18.18%)
Sep 24, 2014 0.1305 0.1362 0.0910 0.1100 963,765 -0.02(-15.38%)
Sep 23, 2014 0.1412 0.1412 0.1300 0.1300 1,133,203 -0.01(-8.06%)
Sep 22, 2014 0.1500 0.1550 0.1350 0.1414 1,498,295 -0.02(-10.96%)
Sep 19, 2014 0.1400 0.1500 0.1230 0.1588 6,922,174 +0.05(+44.36%)
Sep 18, 2014 0.0900 0.1339 0.0900 0.1100 3,534,210 +0.02(+17.02%)
Sep 17, 2014 0.1000 0.1098 0.0934 0.0940 1,533,278 -0.01(-9.35%)
Sep 16, 2014 0.1400 0.1500 0.0910 0.1037 4,366,585 -0.04(-25.82%)
Sep 15, 2014 0.1400 0.1500 0.1320 0.1398 1,283,163 -0.00(-0.14%)
Sep 12, 2014 0.1543 0.1550 0.1400 0.1400 1,010,157 -0.01(-9.15%)
Sep 11, 2014 0.1550 0.1594 0.1350 0.1541 827,767 +0.00(+2.73%)
Sep 10, 2014 0.1420 0.1600 0.1420 0.1500 1,270,557 +0.00(+0.00%)
Sep 09, 2014 0.1577 0.1578 0.1405 0.1500 1,286,714 -0.00(-0.46%)
Sep 08, 2014 0.1451 0.1600 0.1405 0.1507 479,737 +0.00(+0.47%)
Sep 05, 2014 0.1423 0.1573 0.1410 0.1500 610,934 +0.01(+3.45%)
Sep 04, 2014 0.1515 0.1515 0.1454 0.1450 763,655 -0.02(-9.38%)
Sep 03, 2014 0.1650 0.1650 0.1501 0.1600 664,027 -0.01(-3.03%)
Sep 02, 2014 0.1670 0.1700 0.1600 0.1650 628,230 -0.00(-1.14%)
Aug 29, 2014 0.1669 0.1669 0.1669 0 +0.01(+4.31%)
Aug 28, 2014 0.1700 0.1700 0.1548 0.1600 761,147 -0.02(-10.61%)
Aug 27, 2014 0.1600 0.1790 0.1550 0.1790 728,795 +0.02(+12.86%)
Aug 26, 2014 0.1620 0.1800 0.1522 0.1586 1,105,458 -0.01(-3.88%)
Aug 25, 2014 0.1845 0.1845 0.1650 0.1650 1,455,530 -0.02(-10.57%)
Aug 22, 2014 0.1800 0.1899 0.1750 0.1845 944,672 +0.01(+3.07%)
Aug 21, 2014 0.1690 0.1800 0.1616 0.1790 902,584 +0.02(+11.18%)
Aug 20, 2014 0.1750 0.1800 0.1610 0.1610 905,234 -0.01(-8.00%)
Aug 19, 2014 0.1600 0.1800 0.1572 0.1750 844,904 +0.02(+11.32%)
Aug 18, 2014 0.1650 0.1650 0.1500 0.1572 837,124 +0.01(+5.50%)
Aug 15, 2014 0.1400 0.1600 0.1313 0.1490 3,251,645 -0.02(-11.36%)
Aug 14, 2014 0.1850 0.1850 0.1600 0.1681 2,306,744 -0.02(-9.53%)
Aug 13, 2014 0.1500 0.1890 0.1398 0.1858 4,666,481 +0.04(+28.76%)
Aug 12, 2014 0.1461 0.1590 0.1400 0.1443 1,876,578 -0.02(-9.70%)
Aug 11, 2014 0.1619 0.1700 0.1416 0.1598 2,854,682 -0.00(-2.56%)
Aug 08, 2014 0.1850 0.1850 0.1600 0.1640 2,350,829 -0.02(-9.54%)
Aug 07, 2014 0.1899 0.1919 0.1800 0.1813 581,322 -0.01(-4.58%)
Aug 06, 2014 0.1900 0.1900 0.1800 0.1900 1,005,637 +0.00(+0.80%)
Aug 05, 2014 0.1977 0.1985 0.1800 0.1885 1,036,466 +0.01(+4.72%)
Aug 04, 2014 0.2007 0.2050 0.1800 0.1800 2,580,133 -0.02(-11.33%)
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