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

Corium Intl (NQ: CORI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 5.310 5.560 5.260 5.420 6,230 -0.13(-2.34%)
Oct 30, 2014 5.570 5.580 5.300 5.550 6,454 -0.06(-1.07%)
Oct 29, 2014 5.370 5.370 5.280 5.610 5,213 +0.35(+6.65%)
Oct 28, 2014 5.261 5.261 5.260 5.260 962 -0.12(-2.23%)
Oct 27, 2014 5.340 5.680 5.450 5.380 5,491 -0.07(-1.28%)
Oct 24, 2014 5.600 5.600 5.330 5.450 8,603 -0.22(-3.88%)
Oct 23, 2014 5.760 5.770 5.615 5.670 11,442 -0.08(-1.39%)
Oct 22, 2014 5.880 5.880 5.560 5.750 1,454 -0.17(-2.79%)
Oct 21, 2014 5.730 6.000 5.730 5.915 41,234 +0.49(+8.93%)
Oct 20, 2014 5.420 5.601 5.420 5.430 3,666 -0.30(-5.24%)
Oct 17, 2014 5.400 5.730 5.400 5.730 4,435 -0.03(-0.52%)
Oct 16, 2014 5.320 5.810 5.320 5.760 9,030 +0.37(+6.77%)
Oct 15, 2014 5.610 5.650 5.370 5.395 5,759 -0.05(-0.83%)
Oct 14, 2014 5.630 5.650 5.440 5.440 1,234 -0.03(-0.59%)
Oct 13, 2014 5.510 5.725 5.445 5.473 2,284 -0.04(-0.68%)
Oct 10, 2014 5.620 5.620 5.510 5.510 29,693 -0.05(-0.92%)
Oct 09, 2014 5.680 5.690 5.561 5.561 1,841 +0.01(+0.20%)
Oct 08, 2014 5.720 5.720 5.510 5.550 8,405 -0.17(-2.97%)
Oct 07, 2014 5.760 5.830 5.510 5.720 7,079 +0.09(+1.60%)
Oct 06, 2014 5.620 5.800 5.610 5.630 6,723 -0.22(-3.76%)
Oct 03, 2014 5.620 5.930 5.620 5.850 6,643 -0.04(-0.68%)
Oct 02, 2014 5.920 5.940 5.510 5.890 23,981 -0.03(-0.51%)
Oct 01, 2014 6.144 6.150 5.910 5.920 323,502 -0.22(-3.58%)
Sep 30, 2014 6.270 6.490 6.120 6.140 17,586 -0.21(-3.31%)
Sep 29, 2014 6.270 6.500 6.270 6.350 2,574 +0.01(+0.16%)
Sep 26, 2014 6.680 6.760 6.290 6.340 4,962 -0.08(-1.25%)
Sep 25, 2014 6.300 6.720 6.300 6.420 16,335 +0.12(+1.90%)
Sep 24, 2014 6.310 6.950 6.210 6.300 5,146 -0.02(-0.32%)
Sep 23, 2014 6.520 6.540 6.310 6.320 2,917 +0.05(+0.80%)
Sep 22, 2014 6.745 6.850 6.240 6.270 21,924 -0.43(-6.42%)
Sep 19, 2014 6.710 6.950 6.700 6.700 10,718 -0.04(-0.59%)
Sep 18, 2014 6.720 6.740 6.700 6.740 12,827 +0.04(+0.60%)
Sep 17, 2014 6.900 6.925 6.700 6.700 10,995 -0.25(-3.60%)
Sep 16, 2014 6.949 6.950 6.830 6.950 3,006 +0.01(+0.14%)
Sep 15, 2014 6.940 6.950 6.740 6.940 4,678 +0.04(+0.58%)
Sep 12, 2014 6.930 6.940 6.870 6.900 7,113 +0.01(+0.15%)
Sep 11, 2014 6.740 6.890 6.710 6.890 1,894 -0.01(-0.14%)
Sep 10, 2014 6.830 6.830 6.710 6.900 6,443 -0.02(-0.29%)
Sep 09, 2014 6.930 6.930 6.720 6.920 2,123 +0.08(+1.17%)
Sep 08, 2014 6.900 6.900 6.710 6.840 4,711 +0.12(+1.79%)
Sep 05, 2014 6.810 6.950 6.670 6.720 3,059 -0.21(-3.03%)
Sep 04, 2014 6.670 6.960 6.520 6.930 25,425 +0.26(+3.90%)
Sep 03, 2014 6.613 6.760 6.610 6.670 5,368 +0.07(+1.06%)
Sep 02, 2014 6.390 6.620 6.380 6.600 8,083 +0.18(+2.88%)
Aug 29, 2014 6.230 6.415 6.415 6.415 400 +0.18(+2.97%)
Aug 28, 2014 6.250 6.544 6.210 6.230 1,299 -0.02(-0.32%)
Aug 27, 2014 6.230 6.560 6.145 6.250 14,721 -0.08(-1.26%)
Aug 26, 2014 6.100 6.330 6.000 6.330 6,273 +0.24(+3.94%)
Aug 25, 2014 6.050 6.160 5.935 6.090 6,169 +0.08(+1.33%)
Aug 22, 2014 5.860 6.060 5.930 6.010 14,545 +0.08(+1.35%)
Aug 21, 2014 5.850 5.960 5.820 5.930 12,019 +0.11(+1.89%)
Aug 20, 2014 6.100 6.120 5.810 5.820 10,315 -0.32(-5.21%)
Aug 19, 2014 5.920 6.150 5.920 6.140 4,007 +0.24(+4.07%)
Aug 18, 2014 5.810 6.120 5.810 5.900 106,447 +0.05(+0.85%)
Aug 15, 2014 5.900 6.000 5.820 5.850 6,184 -0.10(-1.68%)
Aug 14, 2014 5.970 6.020 5.810 5.950 12,394 +0.10(+1.71%)
Aug 13, 2014 5.700 6.000 5.650 5.850 34,625 +0.19(+3.36%)
Aug 12, 2014 5.650 5.770 5.610 5.660 10,894 +0.00(+0.00%)
Aug 11, 2014 5.710 5.810 5.620 5.660 4,607 -0.08(-1.39%)
Aug 08, 2014 5.950 5.950 5.810 5.740 3,987 -0.11(-1.88%)
Aug 07, 2014 5.830 5.850 5.810 5.850 839 -0.14(-2.34%)
Aug 06, 2014 6.150 6.150 5.810 5.990 4,798 -0.27(-4.31%)
Aug 05, 2014 6.200 6.290 5.910 6.260 15,932 -0.05(-0.79%)
Aug 04, 2014 6.210 6.390 6.130 6.310 4,321 +0.02(+0.32%)
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.