Corinthian Colleges, Inc. (NQ: COCO)
0.0709 USD  -0.0024 (-3.27%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.0736 0.0799 0.0700 0.0709 1,491,353 -0.00(-3.27%)
Dec 18, 2014 0.0800 0.0800 0.0720 0.0733 903,629 +0.00(+0.55%)
Dec 17, 2014 0.0799 0.0807 0.0718 0.0729 559,228 +0.00(+1.53%)
Dec 16, 2014 0.0718 0.0718 586,320 -0.01(-14.52%)
Dec 15, 2014 0.0896 0.0950 0.0810 0.0840 1,685,866 -0.01(-8.70%)
Dec 12, 2014 0.0900 0.0920 0.0802 0.0920 723,939 +0.00(+2.22%)
Dec 11, 2014 0.0903 0.0949 0.0802 0.0900 1,223,760 -0.01(-5.26%)
Dec 10, 2014 0.0900 0.0950 0.0860 0.0950 511,217 +0.01(+6.74%)
Dec 09, 2014 0.0888 0.0935 0.0855 0.0890 928,100 -0.00(-0.11%)
Dec 08, 2014 0.0910 0.1050 0.0883 0.0891 1,646,468 -0.01(-10.90%)
Dec 05, 2014 0.0900 0.1000 0.0883 0.1000 949,741 +0.01(+6.38%)
Dec 04, 2014 0.1000 0.1000 0.0850 0.0940 1,767,357 -0.01(-6.09%)
Dec 03, 2014 0.1020 0.1100 0.0900 0.1001 1,623,926 -0.01(-8.92%)
Dec 02, 2014 0.1005 0.1100 0.0980 0.1099 3,554,906 +0.00(+2.23%)
Dec 01, 2014 0.1022 0.1100 0.0960 0.1075 472,096 -0.00(-0.46%)
Nov 28, 2014 0.1050 0.1100 0.1000 0.1080 649,081 +0.00(+1.50%)
Nov 26, 2014 0.1064 0.1064 0.1064 0 -0.00(-3.27%)
Nov 25, 2014 0.1000 0.1100 0.0940 0.1100 1,958,688 +0.01(+12.94%)
Nov 24, 2014 0.1000 0.1050 0.0952 0.0974 1,318,808 -0.00(-2.60%)
Nov 21, 2014 0.1050 0.1099 0.0931 0.1000 4,542,694 -0.01(-11.50%)
Nov 20, 2014 0.1200 0.1350 0.1040 0.1130 3,701,820 -0.01(-7.91%)
Nov 19, 2014 0.1478 0.1500 0.1076 0.1227 1,681,500 -0.02(-12.42%)
Nov 18, 2014 0.1435 0.1500 0.1365 0.1401 791,352 -0.00(-0.71%)
Nov 17, 2014 0.1550 0.1624 0.1410 0.1411 1,716,656 -0.02(-11.81%)
Nov 14, 2014 0.1520 0.1600 0.1500 0.1600 881,092 -0.00(-1.05%)
Nov 13, 2014 0.1645 0.1650 0.1500 0.1617 848,961 -0.00(-1.82%)
Nov 12, 2014 0.1506 0.1649 0.1500 0.1647 655,460 +0.01(+7.86%)
Nov 11, 2014 0.1550 0.1600 0.1460 0.1527 667,118 -0.00(-1.48%)
Nov 10, 2014 0.1607 0.1700 0.1550 0.1550 583,432 -0.01(-7.46%)
Nov 07, 2014 0.1700 0.1700 0.1541 0.1675 880,745 +0.01(+4.69%)
Nov 06, 2014 0.1600 0.1650 0.1530 0.1600 899,433 +0.01(+3.90%)
Nov 05, 2014 0.1700 0.1700 0.1532 0.1540 1,113,790 -0.01(-5.64%)
Nov 04, 2014 0.1700 0.1700 0.1550 0.1632 1,380,963 -0.01(-4.00%)
Nov 03, 2014 0.1980 0.1980 0.1600 0.1700 1,850,898 -0.02(-8.16%)
Oct 31, 2014 0.1800 0.1950 0.1700 0.1851 2,448,343 +0.01(+5.77%)
Oct 30, 2014 0.1980 0.1980 0.1730 0.1750 1,493,324 -0.01(-3.58%)
Oct 29, 2014 0.1900 0.1950 0.1800 0.1815 2,810,953 +0.00(+0.83%)
Oct 28, 2014 0.1900 0.2100 0.1655 0.1800 3,732,038 -0.01(-6.49%)
Oct 27, 2014 0.1400 0.1400 0.1400 0.1925 6,773,370 +0.05(+37.50%)
Oct 24, 2014 0.2200 0.2300 0.1400 0.1400 11,703,885 -0.10(-41.67%)
Oct 23, 2014 0.2300 0.2700 0.2128 0.2400 14,936,740 +0.04(+17.07%)
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%)
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