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 (%)
Jun 30, 2017 7.640 7.860 7.380 7.460 415,637 -0.18(-2.36%)
Jun 29, 2017 7.420 7.740 7.365 7.640 186,383 +0.23(+3.10%)
Jun 28, 2017 7.140 7.430 7.010 7.410 76,518 +0.29(+4.07%)
Jun 27, 2017 7.310 7.450 6.970 7.120 209,517 -0.18(-2.47%)
Jun 26, 2017 7.390 7.680 7.210 7.300 264,767 -0.08(-1.08%)
Jun 23, 2017 7.540 7.670 7.150 7.380 2,382,548 -0.15(-1.99%)
Jun 22, 2017 7.390 8.150 7.390 7.530 310,726 +0.15(+2.03%)
Jun 21, 2017 7.240 7.660 7.170 7.380 177,661 +0.18(+2.50%)
Jun 20, 2017 7.490 7.490 6.950 7.200 162,381 -0.27(-3.61%)
Jun 19, 2017 7.520 7.685 7.370 7.470 206,227 -0.03(-0.40%)
Jun 16, 2017 7.260 7.570 7.160 7.500 188,016 +0.27(+3.73%)
Jun 15, 2017 7.140 7.480 7.120 7.230 177,520 +0.03(+0.42%)
Jun 14, 2017 7.040 7.350 7.000 7.200 193,588 +0.17(+2.42%)
Jun 13, 2017 6.930 7.270 6.770 7.030 170,398 +0.09(+1.30%)
Jun 12, 2017 7.190 7.420 6.780 6.940 310,853 -0.26(-3.61%)
Jun 09, 2017 7.020 7.448 7.000 7.200 100,068 +0.22(+3.15%)
Jun 08, 2017 7.150 7.590 6.970 6.980 219,519 -0.13(-1.83%)
Jun 07, 2017 7.530 7.680 6.890 7.110 242,959 -0.43(-5.70%)
Jun 06, 2017 7.500 7.670 7.360 7.540 177,309 +0.05(+0.67%)
Jun 05, 2017 7.940 8.000 7.260 7.490 216,316 -0.39(-4.95%)
Jun 02, 2017 7.690 7.980 7.690 7.880 247,234 +0.25(+3.28%)
Jun 01, 2017 7.490 7.770 7.260 7.630 194,414 +0.17(+2.28%)
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%)
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.