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 (%)
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%)
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%)
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.