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 30, 2015 7.080 7.080 6.520 6.940 95,507 -0.09(-1.28%)
Oct 29, 2015 7.210 7.390 6.910 7.030 74,988 -0.12(-1.68%)
Oct 28, 2015 7.060 7.200 6.740 7.150 63,085 +0.11(+1.56%)
Oct 27, 2015 7.050 7.270 6.850 7.040 93,311 -0.02(-0.28%)
Oct 26, 2015 7.230 7.390 7.000 7.060 125,394 -0.17(-2.35%)
Oct 23, 2015 7.130 7.620 7.060 7.230 121,675 +0.16(+2.26%)
Oct 22, 2015 7.450 7.450 6.900 7.070 102,174 -0.25(-3.42%)
Oct 21, 2015 7.390 7.430 7.043 7.320 112,717 -0.04(-0.54%)
Oct 20, 2015 8.530 8.530 7.290 7.360 254,315 -0.91(-11.00%)
Oct 19, 2015 8.530 8.910 8.060 8.270 33,172 -0.27(-3.16%)
Oct 16, 2015 8.360 8.860 8.230 8.540 38,946 +0.22(+2.64%)
Oct 15, 2015 8.170 8.350 8.002 8.320 57,224 +0.14(+1.71%)
Oct 14, 2015 8.320 8.320 7.930 8.180 47,247 -0.11(-1.33%)
Oct 13, 2015 8.520 8.620 8.200 8.290 36,305 -0.24(-2.81%)
Oct 12, 2015 8.880 9.060 8.440 8.530 122,151 -0.34(-3.83%)
Oct 09, 2015 8.670 8.870 8.370 8.870 150,993 +0.23(+2.66%)
Oct 08, 2015 8.860 8.860 8.210 8.640 56,882 -0.24(-2.70%)
Oct 07, 2015 9.280 9.310 8.670 8.880 118,738 -0.40(-4.31%)
Oct 06, 2015 9.100 9.300 8.520 9.280 116,987 +0.12(+1.31%)
Oct 05, 2015 10.08 10.50 8.700 9.160 47,237 -0.85(-8.49%)
Oct 02, 2015 9.830 10.06 9.530 10.01 49,880 +0.09(+0.91%)
Oct 01, 2015 9.270 9.980 9.100 9.920 189,416 +0.57(+6.10%)
Sep 30, 2015 8.690 9.420 8.520 9.350 145,336 +0.79(+9.23%)
Sep 29, 2015 8.380 8.840 8.150 8.560 115,593 +0.16(+1.90%)
Sep 28, 2015 8.830 8.875 7.840 8.400 132,073 -0.40(-4.55%)
Sep 25, 2015 10.56 11.57 8.620 8.800 78,676 -1.66(-15.87%)
Sep 24, 2015 10.58 10.76 9.850 10.46 109,981 -0.60(-5.42%)
Sep 23, 2015 11.07 11.61 10.76 11.06 122,190 -0.06(-0.54%)
Sep 22, 2015 11.22 11.22 10.54 11.12 77,514 -0.21(-1.85%)
Sep 21, 2015 11.16 11.71 11.07 11.33 92,510 +0.17(+1.52%)
Sep 18, 2015 10.83 11.20 10.30 11.16 118,839 +0.16(+1.45%)
Sep 17, 2015 10.78 11.06 10.74 11.00 82,728 +0.14(+1.29%)
Sep 16, 2015 11.32 11.80 10.76 10.86 46,300 -0.43(-3.81%)
Sep 15, 2015 10.90 11.42 10.83 11.29 49,864 +0.35(+3.20%)
Sep 14, 2015 10.80 11.04 10.59 10.94 39,192 +0.18(+1.67%)
Sep 11, 2015 10.60 10.89 10.41 10.76 38,023 +0.06(+0.56%)
Sep 10, 2015 10.47 10.72 10.19 10.70 38,468 +0.21(+2.00%)
Sep 09, 2015 11.00 11.00 10.36 10.49 146,208 -0.53(-4.81%)
Sep 08, 2015 10.59 11.02 10.22 11.02 66,484 +0.70(+6.78%)
Sep 04, 2015 10.76 10.32 10.32 10.32 110,900 -0.41(-3.82%)
Sep 03, 2015 11.00 12.85 10.59 10.73 68,190 -0.02(-0.19%)
Sep 02, 2015 10.76 11.50 10.12 10.75 105,801 +0.08(+0.75%)
Sep 01, 2015 9.800 10.84 9.430 10.67 95,909 +0.66(+6.59%)
Aug 31, 2015 10.24 10.31 9.360 10.01 416,367 -0.44(-4.21%)
Aug 28, 2015 10.60 11.23 10.10 10.45 62,792 -0.27(-2.52%)
Aug 27, 2015 10.36 11.00 10.16 10.72 106,435 +0.37(+3.57%)
Aug 26, 2015 10.32 10.63 9.810 10.35 111,205 +0.21(+2.07%)
Aug 25, 2015 10.13 10.73 9.750 10.14 124,489 +0.43(+4.43%)
Aug 24, 2015 10.37 11.18 9.580 9.710 155,846 -1.09(-10.09%)
Aug 21, 2015 10.81 11.18 10.00 10.80 86,018 -0.22(-2.00%)
Aug 20, 2015 11.30 11.30 10.88 11.02 94,923 -0.33(-2.91%)
Aug 19, 2015 11.70 11.80 11.24 11.35 48,677 -0.46(-3.90%)
Aug 18, 2015 11.90 11.90 11.52 11.81 69,859 +0.06(+0.51%)
Aug 17, 2015 11.51 11.99 11.07 11.75 72,014 +0.18(+1.56%)
Aug 14, 2015 11.91 12.24 11.53 11.57 243,280 -0.40(-3.34%)
Aug 13, 2015 11.42 12.13 10.70 11.97 157,803 +0.65(+5.74%)
Aug 12, 2015 11.22 11.55 10.22 11.32 99,609 -0.08(-0.70%)
Aug 11, 2015 11.20 11.69 10.94 11.40 158,537 +0.19(+1.69%)
Aug 10, 2015 11.58 11.91 10.96 11.21 221,673 -0.37(-3.20%)
Aug 07, 2015 11.98 12.41 11.08 11.58 462,100 -0.52(-4.30%)
Aug 06, 2015 12.72 12.84 12.00 12.10 1,347,698 -1.23(-9.23%)
Aug 05, 2015 15.10 15.82 13.26 13.33 81,090 -1.79(-11.84%)
Aug 04, 2015 15.40 15.84 14.61 15.12 63,624 -0.98(-6.09%)
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.