Corinthian Colleges, Inc. (NQ: COCO)
1.260 USD  -0.050 (-3.82%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1.310 1.310 1.250 1.260 2,305,394 -0.05(-3.82%)
Apr 15, 2014 1.330 1.350 1.280 1.310 625,063 -0.01(-0.76%)
Apr 14, 2014 1.330 1.340 1.310 1.320 475,661 +0.01(+0.76%)
Apr 11, 2014 1.310 1.350 1.300 1.310 688,088 -0.01(-0.76%)
Apr 10, 2014 1.340 1.360 1.300 1.320 559,705 -0.03(-2.22%)
Apr 09, 2014 1.350 1.370 1.330 1.350 346,777 +0.00(+0.00%)
Apr 08, 2014 1.300 1.360 1.300 1.350 808,919 +0.05(+3.85%)
Apr 07, 2014 1.320 1.350 1.290 1.300 757,619 -0.01(-0.76%)
Apr 04, 2014 1.380 1.390 1.310 1.310 1,338,295 -0.07(-5.07%)
Apr 03, 2014 1.390 1.410 1.350 1.380 870,997 +0.00(+0.00%)
Apr 02, 2014 1.420 1.421 1.380 1.380 818,820 -0.03(-2.13%)
Apr 01, 2014 1.400 1.450 1.380 1.410 2,047,263 +0.03(+2.17%)
Mar 31, 2014 1.390 1.410 1.330 1.380 2,032,278 +0.01(+0.73%)
Mar 28, 2014 1.340 1.390 1.340 1.370 454,091 +0.03(+2.24%)
Mar 27, 2014 1.370 1.400 1.340 1.340 892,715 -0.02(-1.47%)
Mar 26, 2014 1.400 1.400 1.360 1.360 653,021 -0.03(-2.16%)
Mar 25, 2014 1.390 1.420 1.380 1.390 1,170,969 +0.00(+0.00%)
Mar 24, 2014 1.450 1.484 1.380 1.390 676,805 -0.05(-3.47%)
Mar 21, 2014 1.410 1.520 1.400 1.440 1,982,571 +0.03(+2.13%)
Mar 20, 2014 1.430 1.440 1.380 1.410 673,835 -0.01(-0.70%)
Mar 19, 2014 1.400 1.430 1.380 1.420 1,198,886 +0.02(+1.43%)
Mar 18, 2014 1.400 1.430 1.380 1.400 608,691 -0.01(-0.71%)
Mar 17, 2014 1.400 1.430 1.400 1.410 831,542 +0.01(+0.71%)
Mar 14, 2014 1.400 1.440 1.400 1.400 679,187 -0.01(-0.71%)
Mar 13, 2014 1.470 1.470 1.390 1.410 1,526,077 -0.05(-3.42%)
Mar 12, 2014 1.430 1.500 1.410 1.460 812,260 +0.02(+1.39%)
Mar 11, 2014 1.560 1.560 1.410 1.440 1,507,364 -0.12(-7.69%)
Mar 10, 2014 1.550 1.560 1.540 1.560 615,122 +0.01(+0.65%)
Mar 07, 2014 1.550 1.590 1.530 1.550 553,658 +0.01(+0.65%)
Mar 06, 2014 1.550 1.560 1.530 1.540 764,971 +0.00(+0.00%)
Mar 05, 2014 1.620 1.620 1.540 1.540 879,759 -0.07(-4.35%)
Mar 04, 2014 1.560 1.610 1.540 1.610 703,559 +0.06(+3.87%)
Mar 03, 2014 1.570 1.590 1.520 1.550 571,968 -0.01(-0.64%)
Feb 28, 2014 1.570 1.620 1.530 1.560 893,491 +0.02(+1.30%)
Feb 27, 2014 1.500 1.600 1.500 1.540 1,443,958 +0.03(+1.99%)
Feb 26, 2014 1.520 1.575 1.490 1.510 1,517,037 -0.01(-0.66%)
Feb 25, 2014 1.520 1.550 1.490 1.520 690,451 -0.01(-0.65%)
Feb 24, 2014 1.510 1.540 1.490 1.530 860,974 +0.00(+0.00%)
Feb 21, 2014 1.450 1.540 1.443 1.530 2,304,737 +0.09(+6.25%)
Feb 20, 2014 1.410 1.440 1.400 1.440 428,588 +0.03(+2.13%)
Feb 19, 2014 1.470 1.470 1.410 1.410 550,280 -0.06(-4.08%)
Feb 18, 2014 1.420 1.490 1.420 1.470 688,444 +0.05(+3.52%)
Feb 14, 2014 1.420 1.420 1.420 0 -0.04(-2.74%)
Feb 13, 2014 1.400 1.460 1.360 1.460 674,515 +0.05(+3.55%)
Feb 12, 2014 1.450 1.510 1.410 1.410 1,472,869 -0.03(-2.08%)
Feb 11, 2014 1.320 1.460 1.320 1.440 2,244,239 +0.12(+9.09%)
Feb 10, 2014 1.310 1.340 1.300 1.320 1,166,840 +0.00(+0.00%)
Feb 07, 2014 1.300 1.320 1.280 1.320 863,435 +0.02(+1.54%)
Feb 06, 2014 1.320 1.365 1.270 1.300 1,435,403 +0.00(+0.00%)
Feb 05, 2014 1.480 1.480 1.280 1.300 4,036,956 -0.11(-7.80%)
Feb 04, 2014 1.480 1.510 1.410 1.410 1,644,577 -0.05(-3.42%)
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