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 (%)
Nov 30, 2017 11.05 12.08 10.92 11.77 259,056 +0.78(+7.10%)
Nov 29, 2017 11.77 11.97 10.26 10.99 230,357 -0.79(-6.71%)
Nov 28, 2017 12.01 12.25 11.54 11.78 115,863 -0.11(-0.93%)
Nov 27, 2017 12.07 12.32 11.73 11.89 223,093 -0.11(-0.92%)
Nov 24, 2017 11.30 12.08 11.30 12.00 250,801 +0.71(+6.29%)
Nov 22, 2017 11.34 11.74 11.24 11.29 120,784 -0.05(-0.44%)
Nov 21, 2017 10.98 11.89 10.59 11.34 302,394 +0.39(+3.56%)
Nov 20, 2017 11.44 12.18 10.81 10.95 302,286 -0.48(-4.20%)
Nov 17, 2017 11.08 11.65 10.58 11.43 742,809 +0.74(+6.92%)
Nov 16, 2017 10.16 11.10 10.16 10.69 790,083 +0.59(+5.84%)
Nov 15, 2017 10.26 10.33 9.980 10.10 57,534 -0.19(-1.85%)
Nov 14, 2017 10.66 10.73 10.17 10.29 56,300 -0.40(-3.74%)
Nov 13, 2017 10.24 10.73 9.820 10.69 63,678 +0.44(+4.29%)
Nov 10, 2017 10.12 10.48 10.04 10.25 46,820 +0.13(+1.28%)
Nov 09, 2017 10.13 10.33 9.860 10.12 113,138 -0.04(-0.39%)
Nov 08, 2017 10.25 10.32 9.860 10.16 93,614 -0.15(-1.45%)
Nov 07, 2017 10.82 10.82 10.27 10.31 51,112 -0.50(-4.63%)
Nov 06, 2017 11.19 11.30 10.61 10.81 80,372 -0.40(-3.57%)
Nov 03, 2017 11.02 11.21 10.72 11.21 102,290 +0.22(+2.00%)
Nov 02, 2017 10.53 11.35 10.29 10.99 341,740 +0.49(+4.67%)
Nov 01, 2017 10.13 10.66 10.11 10.50 116,807 +0.42(+4.17%)
Oct 31, 2017 9.910 10.35 9.880 10.08 90,616 +0.18(+1.82%)
Oct 30, 2017 9.600 10.00 9.600 9.900 108,044 +0.38(+3.99%)
Oct 27, 2017 9.310 9.659 9.251 9.520 59,327 +0.22(+2.37%)
Oct 26, 2017 9.800 9.800 9.110 9.300 92,973 -0.50(-5.10%)
Oct 25, 2017 9.680 9.810 9.270 9.800 119,121 +0.12(+1.24%)
Oct 24, 2017 10.20 10.28 9.620 9.680 109,344 -0.51(-5.00%)
Oct 23, 2017 10.35 10.78 10.13 10.19 91,044 -0.03(-0.29%)
Oct 20, 2017 10.11 10.35 9.970 10.22 118,749 +0.19(+1.89%)
Oct 19, 2017 10.10 10.42 9.940 10.03 47,479 +0.00(+0.00%)
Oct 18, 2017 10.15 10.29 10.02 10.03 58,243 -0.11(-1.08%)
Oct 17, 2017 10.27 10.57 9.991 10.14 42,917 -0.12(-1.17%)
Oct 16, 2017 9.730 10.39 9.700 10.26 128,207 +0.47(+4.80%)
Oct 13, 2017 10.23 10.26 9.670 9.790 88,168 -0.45(-4.39%)
Oct 12, 2017 10.22 10.55 10.17 10.24 54,773 -0.15(-1.44%)
Oct 11, 2017 10.32 10.71 9.890 10.39 77,699 +0.09(+0.87%)
Oct 10, 2017 10.69 10.69 10.02 10.30 204,089 -0.40(-3.74%)
Oct 09, 2017 11.05 11.10 10.53 10.70 107,361 -0.40(-3.60%)
Oct 06, 2017 11.13 11.20 11.03 11.10 120,958 +0.06(+0.54%)
Oct 05, 2017 11.10 11.12 11.01 11.04 77,190 -0.06(-0.54%)
Oct 04, 2017 10.93 11.15 10.89 11.10 405,769 +0.08(+0.73%)
Oct 03, 2017 11.09 11.20 10.86 11.02 151,857 -0.07(-0.63%)
Oct 02, 2017 11.08 11.35 10.75 11.09 151,812 +0.01(+0.09%)
Sep 29, 2017 10.73 11.23 10.73 11.08 234,506 +0.39(+3.65%)
Sep 28, 2017 10.83 10.86 10.55 10.69 158,050 -0.14(-1.29%)
Sep 27, 2017 11.18 11.37 10.61 10.83 277,225 -0.33(-2.96%)
Sep 26, 2017 11.14 11.25 11.00 11.16 214,095 +0.28(+2.57%)
Sep 25, 2017 10.82 11.24 10.75 10.88 178,168 +0.03(+0.28%)
Sep 22, 2017 10.89 11.00 10.55 10.85 137,959 +0.02(+0.18%)
Sep 21, 2017 10.70 11.28 10.15 10.83 214,414 +0.14(+1.31%)
Sep 20, 2017 10.38 10.85 10.18 10.69 306,711 +0.31(+2.99%)
Sep 19, 2017 10.20 10.52 10.01 10.38 169,749 +0.22(+2.17%)
Sep 18, 2017 9.900 10.28 9.750 10.16 139,229 +0.25(+2.52%)
Sep 15, 2017 9.600 10.10 9.500 9.910 584,183 +0.34(+3.55%)
Sep 14, 2017 9.610 9.610 9.321 9.570 123,470 -0.09(-0.93%)
Sep 13, 2017 9.870 10.35 9.610 9.660 148,370 -0.29(-2.91%)
Sep 12, 2017 9.600 10.23 9.600 9.950 207,123 +0.34(+3.54%)
Sep 11, 2017 9.450 9.740 9.300 9.610 110,071 +0.22(+2.34%)
Sep 08, 2017 9.020 9.440 8.969 9.390 107,978 +0.31(+3.41%)
Sep 07, 2017 9.330 8.910 9.080 94,707 +0.05(+0.55%)
Sep 06, 2017 8.810 9.310 8.770 9.030 144,091 +0.21(+2.38%)
Sep 05, 2017 8.360 8.900 8.293 8.820 125,627 +0.42(+5.00%)
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.