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 (%)
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%)
Mar 01, 2017 3.960 3.990 3.750 3.770 98,779 -0.08(-2.08%)
Feb 28, 2017 3.800 3.860 3.721 3.850 84,803 +0.02(+0.52%)
Feb 27, 2017 3.800 3.900 3.750 3.830 92,424 +0.02(+0.52%)
Feb 24, 2017 3.850 3.850 3.599 3.810 61,184 -0.02(-0.52%)
Feb 23, 2017 3.860 3.920 3.740 3.830 111,523 -0.01(-0.26%)
Feb 22, 2017 3.740 3.900 3.700 3.840 105,676 +0.13(+3.50%)
Feb 21, 2017 3.880 3.960 3.630 3.710 194,481 -0.13(-3.39%)
Feb 17, 2017 3.840 3.840 3.840 0 +0.33(+9.40%)
Feb 16, 2017 3.200 3.600 3.190 3.510 548,666 +0.32(+10.03%)
Feb 15, 2017 3.000 3.300 2.950 3.190 1,954,047 +0.27(+9.25%)
Feb 14, 2017 2.850 3.000 2.770 2.920 123,165 +0.03(+1.04%)
Feb 13, 2017 2.830 2.910 2.790 2.890 82,489 +0.06(+2.12%)
Feb 10, 2017 2.850 2.900 2.820 2.830 90,135 -0.02(-0.70%)
Feb 09, 2017 2.910 2.910 2.815 2.850 30,279 -0.03(-1.04%)
Feb 08, 2017 2.830 2.890 2.720 2.880 33,571 +0.05(+1.77%)
Feb 07, 2017 2.860 2.860 2.790 2.830 156,396 +0.00(+0.00%)
Feb 06, 2017 2.920 2.990 2.671 2.830 221,854 -0.06(-2.08%)
Feb 03, 2017 3.000 3.041 2.850 2.890 145,384 -0.02(-0.69%)
Feb 02, 2017 3.450 3.470 2.910 2.910 1,820,503 -0.78(-21.14%)
Feb 01, 2017 3.790 3.860 3.620 3.690 17,432 -0.12(-3.15%)
Jan 31, 2017 3.580 3.840 3.580 3.810 3,340 -0.01(-0.26%)
Jan 30, 2017 3.900 3.930 3.820 3.820 11,498 -0.05(-1.29%)
Jan 27, 2017 3.990 4.000 3.870 3.870 77,768 -0.09(-2.27%)
Jan 26, 2017 3.890 4.000 3.890 3.960 4,142 +0.03(+0.76%)
Jan 25, 2017 3.940 3.980 3.920 3.930 12,316 -0.02(-0.51%)
Jan 24, 2017 3.990 4.020 3.860 3.950 7,554 -0.05(-1.25%)
Jan 23, 2017 4.020 4.061 3.850 4.000 25,652 -0.10(-2.44%)
Jan 20, 2017 4.120 4.230 3.990 4.100 23,858 -0.05(-1.20%)
Jan 19, 2017 3.950 4.430 3.950 4.150 52,060 +0.07(+1.72%)
Jan 18, 2017 3.900 4.100 3.860 4.080 41,233 +0.23(+5.97%)
Jan 17, 2017 3.800 3.940 3.750 3.850 36,349 +0.02(+0.52%)
Jan 13, 2017 3.830 3.830 3.830 0 +0.16(+4.36%)
Jan 12, 2017 3.710 3.888 3.522 3.670 63,985 -0.08(-2.13%)
Jan 11, 2017 3.980 4.000 3.660 3.750 24,082 -0.23(-5.78%)
Jan 10, 2017 3.630 4.010 3.550 3.980 133,464 +0.32(+8.74%)
Jan 09, 2017 3.830 3.980 3.600 3.660 48,669 -0.22(-5.67%)
Jan 06, 2017 4.000 4.000 3.750 3.880 39,862 -0.12(-3.00%)
Jan 05, 2017 4.000 4.090 3.870 4.000 24,705 +0.05(+1.26%)
Jan 04, 2017 4.040 4.080 3.870 3.950 129,150 -0.08(-1.99%)
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.