Corinthian Colleges, Inc. (NQ: COCO)
0.1100 USD  +0.0160 (+17.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.1600 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 0.1500 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 0.1620 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%)
Aug 01, 2014 0.2100 0.2100 0.2000 0.2030 1,053,982 -0.01(-3.33%)
Jul 31, 2014 0.2070 0.2100 0.1970 0.2100 964,760 +0.00(+0.00%)
Jul 30, 2014 0.2167 0.2167 0.2000 0.2100 1,683,344 -0.00(-0.85%)
Jul 29, 2014 0.2197 0.2197 0.2022 0.2118 925,027 +0.00(+0.86%)
Jul 28, 2014 0.2200 0.2214 0.2000 0.2100 1,315,746 -0.01(-5.15%)
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 2,512,073 -0.00(-2.13%)
Jul 21, 2014 0.2200 0.2875 0.2112 0.2350 7,395,502 +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%)
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