Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.419 6.474 6.145 6.179 16,753,302 -0.26(-4.05%)
Nov 26, 2008 6.138 6.515 6.104 6.440 26,308,188 +0.21(+3.41%)
Nov 25, 2008 6.310 6.358 6.001 6.227 26,879,568 +0.09(+1.45%)
Nov 24, 2008 5.706 6.310 5.638 6.138 28,246,386 +0.62(+11.32%)
Nov 21, 2008 5.644 5.644 5.048 5.514 39,548,308 +0.15(+2.81%)
Nov 20, 2008 5.480 6.015 5.295 5.363 38,383,344 -0.42(-7.24%)
Nov 19, 2008 5.521 6.035 5.494 5.782 43,565,036 +0.03(+0.48%)
Nov 18, 2008 5.802 5.864 5.055 5.754 92,254,312 -0.43(-6.88%)
Nov 17, 2008 6.028 6.344 5.713 6.179 35,491,676 +0.07(+1.12%)
Nov 14, 2008 6.303 6.495 5.878 6.111 0 -0.42(-6.41%)
Nov 13, 2008 6.200 6.550 5.507 6.529 46,110,268 +0.28(+4.50%)
Nov 12, 2008 6.582 6.800 6.139 6.248 35,780,460 -0.56(-8.22%)
Nov 11, 2008 6.609 7.094 6.412 6.807 29,289,390 +0.02(+0.30%)
Nov 10, 2008 7.455 7.455 6.691 6.787 19,149,206 -0.31(-4.42%)
Nov 07, 2008 6.916 7.128 6.848 7.101 0 +0.28(+4.10%)
Nov 06, 2008 7.476 7.476 6.732 6.821 39,571,376 -0.74(-9.83%)
Nov 05, 2008 7.912 7.912 7.503 7.564 29,528,152 -0.44(-5.54%)
Nov 04, 2008 7.844 8.028 7.585 8.008 33,847,208 +0.40(+5.20%)
Nov 03, 2008 7.332 7.660 7.332 7.612 20,142,828 +0.23(+3.05%)
Oct 31, 2008 6.841 7.558 6.719 7.387 0 +0.50(+7.33%)
Oct 30, 2008 7.346 7.544 6.739 6.882 38,677,036 -0.29(-4.00%)
Oct 29, 2008 6.821 7.503 6.684 7.169 59,048,012 -0.62(-7.97%)
Oct 28, 2008 7.210 7.810 6.971 7.789 26,988,086 +0.87(+12.51%)
Oct 27, 2008 7.101 7.360 6.862 6.923 22,036,086 -0.34(-4.69%)
Oct 24, 2008 6.725 7.496 6.684 7.264 0 -0.31(-4.14%)
Oct 23, 2008 7.482 7.612 7.005 7.578 42,692,980 +0.10(+1.28%)
Oct 22, 2008 7.626 7.646 7.251 7.482 29,156,134 -0.23(-2.92%)
Oct 21, 2008 8.069 8.192 7.646 7.708 22,744,774 -0.48(-5.91%)
Oct 20, 2008 8.615 8.690 7.967 8.192 30,464,252 -0.16(-1.88%)
Oct 17, 2008 8.130 8.574 8.021 8.349 0 +0.10(+1.16%)
Oct 16, 2008 8.390 8.615 7.694 8.253 43,025,036 -0.12(-1.39%)
Oct 15, 2008 8.792 8.990 8.253 8.369 25,486,110 -0.83(-9.04%)
Oct 14, 2008 10.14 10.30 9.058 9.201 32,618,526 -0.43(-4.46%)
Oct 13, 2008 8.901 9.795 8.797 9.631 26,488,898 +1.19(+14.15%)
Oct 10, 2008 8.021 9.051 7.667 8.437 0 +0.05(+0.57%)
Oct 09, 2008 8.165 8.758 8.015 8.390 58,904,968 +0.49(+6.22%)
Oct 08, 2008 8.062 8.731 7.639 7.899 49,108,232 -0.77(-8.89%)
Oct 07, 2008 9.692 9.788 8.622 8.669 40,251,968 -0.85(-8.89%)
Oct 06, 2008 9.727 9.815 8.407 9.515 52,561,192 -0.59(-5.81%)
Oct 03, 2008 10.16 10.47 10.06 10.10 0 +0.09(+0.89%)
Oct 02, 2008 10.43 10.43 9.911 10.01 22,835,684 -0.42(-4.05%)
Oct 01, 2008 10.50 10.67 10.35 10.44 19,611,352 -0.23(-2.17%)
Sep 30, 2008 10.55 10.71 10.24 10.67 24,800,608 +0.55(+5.46%)
Sep 29, 2008 10.84 10.91 9.863 10.12 32,873,050 -0.89(-8.06%)
Sep 26, 2008 11.07 11.13 10.82 11.00 0 -0.38(-3.35%)
Sep 25, 2008 11.23 11.59 11.23 11.38 15,591,407 +0.09(+0.78%)
Sep 24, 2008 11.08 11.47 10.95 11.30 26,208,382 +0.27(+2.41%)
Sep 23, 2008 10.97 11.25 10.86 11.03 24,563,938 +0.07(+0.62%)
Sep 22, 2008 11.49 11.55 10.94 10.96 20,696,334 -0.70(-5.97%)
Sep 19, 2008 11.63 12.12 11.19 11.66 0 +0.79(+7.28%)
Sep 18, 2008 10.12 11.00 10.06 10.87 44,188,776 +0.97(+9.79%)
Sep 17, 2008 10.35 10.37 9.877 9.897 30,636,098 -0.59(-5.66%)
Sep 16, 2008 10.22 10.53 9.890 10.49 44,855,136 +0.03(+0.33%)
Sep 15, 2008 10.93 10.95 10.44 10.46 26,843,876 -0.78(-6.98%)
Sep 12, 2008 10.99 11.26 10.85 11.24 0 +0.18(+1.67%)
Sep 11, 2008 10.90 11.14 10.74 11.06 22,208,584 -0.01(-0.06%)
Sep 10, 2008 11.02 11.18 10.91 11.06 22,910,350 +0.15(+1.38%)
Sep 09, 2008 11.47 11.52 10.91 10.91 36,243,844 -0.40(-3.50%)
Sep 08, 2008 11.60 11.68 11.21 11.31 38,617,072 -0.08(-0.66%)
Sep 05, 2008 11.17 11.51 10.87 11.38 0 +0.06(+0.54%)
Sep 04, 2008 11.66 11.68 11.08 11.32 85,109,664 -0.31(-2.64%)
Sep 03, 2008 12.10 12.41 11.61 11.63 125,794,216 -1.67(-12.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.