Corinthian Colleges, Inc. (NQ: COCO)
0.1064 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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 0.1600 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%)
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