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 (%)
May 31, 2017 7.440 7.590 7.270 7.460 298,333 +0.02(+0.27%)
May 30, 2017 7.120 7.700 7.119 7.440 226,824 +0.33(+4.64%)
May 26, 2017 7.010 7.400 6.860 7.110 267,804 +0.26(+3.80%)
May 25, 2017 6.250 7.080 6.250 6.850 1,314,266 -0.02(-0.29%)
May 24, 2017 6.410 7.010 6.291 6.870 150,568 +0.48(+7.51%)
May 23, 2017 6.500 6.660 6.360 6.390 148,759 -0.15(-2.29%)
May 22, 2017 6.900 6.910 6.418 6.540 145,671 -0.31(-4.53%)
May 19, 2017 6.930 7.140 6.374 6.850 2,153,923 -0.05(-0.72%)
May 18, 2017 6.260 6.950 6.260 6.900 242,205 +0.57(+9.00%)
May 17, 2017 5.750 6.330 5.721 6.330 169,158 +0.33(+5.50%)
May 16, 2017 5.810 6.000 5.800 6.000 148,289 +0.22(+3.81%)
May 15, 2017 5.650 5.840 5.400 5.780 114,563 +0.13(+2.30%)
May 12, 2017 5.470 5.940 5.338 5.650 394,210 +0.16(+2.91%)
May 11, 2017 5.200 5.660 4.950 5.490 596,788 +0.76(+16.07%)
May 10, 2017 4.250 4.800 4.250 4.730 77,919 +0.46(+10.77%)
May 09, 2017 4.100 4.418 4.100 4.270 68,180 +0.23(+5.69%)
May 08, 2017 4.500 4.517 4.040 4.040 28,138 -0.15(-3.58%)
May 05, 2017 4.550 4.565 4.130 4.190 79,975 -0.40(-8.71%)
May 04, 2017 4.690 4.690 4.500 4.590 10,416 -0.05(-1.08%)
May 03, 2017 4.500 4.740 4.500 4.640 39,605 +0.14(+3.11%)
May 02, 2017 4.530 4.530 4.430 4.500 42,466 -0.03(-0.66%)
May 01, 2017 4.550 4.550 4.500 4.530 28,388 +0.02(+0.44%)
Apr 28, 2017 4.510 4.560 4.500 4.510 5,809 -0.01(-0.22%)
Apr 27, 2017 4.710 4.720 4.500 4.520 43,503 -0.16(-3.42%)
Apr 26, 2017 4.650 4.891 4.610 4.680 49,969 +0.07(+1.52%)
Apr 25, 2017 4.530 4.680 4.520 4.610 31,708 +0.08(+1.77%)
Apr 24, 2017 4.510 4.590 4.510 4.530 11,963 +0.00(+0.00%)
Apr 21, 2017 4.610 4.626 4.470 4.530 75,768 -0.07(-1.52%)
Apr 20, 2017 4.660 4.710 4.595 4.600 16,511 -0.01(-0.22%)
Apr 19, 2017 4.593 4.670 4.550 4.610 77,427 +0.06(+1.32%)
Apr 18, 2017 4.680 4.680 4.500 4.550 26,540 +0.02(+0.44%)
Apr 17, 2017 4.620 4.620 4.390 4.530 21,671 +0.03(+0.67%)
Apr 13, 2017 4.480 4.818 4.280 4.500 36,471 -0.02(-0.44%)
Apr 12, 2017 4.750 4.750 4.470 4.520 66,791 -0.18(-3.83%)
Apr 11, 2017 4.640 4.750 4.540 4.700 61,879 +0.07(+1.51%)
Apr 10, 2017 4.600 4.650 4.420 4.630 83,956 +0.06(+1.31%)
Apr 07, 2017 4.400 4.590 4.190 4.570 90,079 +0.20(+4.58%)
Apr 06, 2017 4.260 4.490 4.260 4.370 105,410 +0.09(+2.10%)
Apr 05, 2017 4.280 4.430 4.180 4.280 83,771 -0.02(-0.47%)
Apr 04, 2017 4.310 4.320 4.230 4.300 151,210 +0.02(+0.47%)
Apr 03, 2017 4.200 4.450 4.199 4.280 176,284 +0.10(+2.39%)
Mar 31, 2017 4.090 4.300 4.070 4.180 98,437 +0.09(+2.20%)
Mar 30, 2017 4.100 4.200 3.970 4.090 129,474 -0.01(-0.24%)
Mar 29, 2017 3.820 4.140 3.820 4.100 236,832 +0.30(+7.89%)
Mar 28, 2017 3.890 3.890 3.650 3.800 56,443 +0.13(+3.54%)
Mar 27, 2017 3.690 3.750 3.590 3.670 55,285 +0.07(+2.02%)
Mar 24, 2017 3.650 3.700 3.590 3.598 76,607 -0.03(-0.90%)
Mar 23, 2017 3.600 3.700 3.570 3.630 26,814 +0.04(+1.11%)
Mar 22, 2017 3.530 3.630 3.520 3.590 65,164 +0.02(+0.56%)
Mar 21, 2017 3.635 3.770 3.560 3.570 55,687 -0.06(-1.65%)
Mar 20, 2017 3.710 3.944 3.500 3.630 58,371 -0.07(-1.89%)
Mar 17, 2017 3.650 3.830 3.600 3.700 91,740 +0.06(+1.65%)
Mar 16, 2017 3.920 4.000 3.620 3.640 138,568 -0.20(-5.21%)
Mar 15, 2017 3.880 3.960 3.773 3.840 47,806 -0.06(-1.54%)
Mar 14, 2017 3.890 4.250 3.874 3.900 187,623 -0.04(-1.02%)
Mar 13, 2017 3.740 3.950 3.730 3.940 104,052 +0.19(+5.07%)
Mar 10, 2017 3.700 3.900 3.660 3.750 191,524 +0.06(+1.63%)
Mar 09, 2017 3.650 3.850 3.610 3.690 83,848 +0.07(+1.93%)
Mar 08, 2017 3.600 3.730 3.550 3.620 115,508 +0.08(+2.26%)
Mar 07, 2017 3.631 3.670 3.539 3.540 53,122 -0.08(-2.21%)
Mar 06, 2017 3.720 3.800 3.500 3.620 48,189 -0.10(-2.69%)
Mar 03, 2017 3.620 3.850 3.440 3.720 194,442 +0.06(+1.64%)
Mar 02, 2017 3.750 3.837 3.600 3.660 212,281 -0.11(-2.92%)
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.