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 (%)
Aug 31, 2016 6.080 6.080 5.870 5.940 37,273 -0.15(-2.46%)
Aug 30, 2016 6.150 6.200 5.860 6.090 26,790 -0.07(-1.14%)
Aug 29, 2016 6.190 6.470 5.530 6.160 29,840 -0.03(-0.48%)
Aug 26, 2016 6.770 6.850 5.610 6.190 108,114 -0.66(-9.64%)
Aug 25, 2016 6.500 8.330 6.400 6.850 431,495 +0.44(+6.86%)
Aug 24, 2016 5.290 6.920 4.680 6.410 216,022 +1.12(+21.17%)
Aug 23, 2016 5.290 5.488 5.110 5.290 13,984 +0.06(+1.15%)
Aug 22, 2016 5.540 5.650 5.169 5.230 29,256 -0.40(-7.10%)
Aug 19, 2016 5.010 5.680 5.000 5.630 52,995 +0.59(+11.71%)
Aug 18, 2016 4.780 5.070 4.780 5.040 4,263 +0.25(+5.22%)
Aug 17, 2016 4.800 4.930 4.760 4.790 6,476 +0.06(+1.27%)
Aug 16, 2016 4.480 4.790 4.370 4.730 159,602 +0.33(+7.50%)
Aug 15, 2016 4.360 4.490 4.340 4.400 17,094 +0.11(+2.56%)
Aug 12, 2016 4.370 4.490 4.230 4.290 11,581 -0.13(-2.94%)
Aug 11, 2016 4.720 4.730 4.390 4.420 101,370 -0.30(-6.36%)
Aug 10, 2016 4.870 4.870 4.700 4.720 9,244 -0.12(-2.48%)
Aug 09, 2016 4.820 4.950 4.820 4.840 6,784 -0.09(-1.83%)
Aug 08, 2016 4.821 4.970 4.750 4.930 12,854 +0.05(+1.02%)
Aug 05, 2016 4.950 5.367 4.860 4.880 30,630 +0.01(+0.21%)
Aug 04, 2016 4.770 4.950 4.765 4.870 14,895 +0.07(+1.46%)
Aug 03, 2016 4.640 4.900 4.640 4.800 3,505 +0.12(+2.56%)
Aug 02, 2016 4.700 4.790 4.420 4.680 36,164 -0.05(-1.06%)
Aug 01, 2016 4.820 4.890 4.727 4.730 7,922 -0.05(-1.05%)
Jul 29, 2016 4.480 4.860 4.475 4.780 28,870 +0.32(+7.17%)
Jul 28, 2016 4.670 4.690 4.440 4.460 21,536 -0.21(-4.50%)
Jul 27, 2016 4.598 4.800 4.549 4.670 53,302 +0.20(+4.47%)
Jul 26, 2016 4.280 4.650 4.280 4.470 32,172 +0.28(+6.68%)
Jul 25, 2016 4.010 4.220 3.975 4.190 15,230 +0.19(+4.75%)
Jul 22, 2016 3.920 4.020 3.740 4.000 45,707 +0.13(+3.36%)
Jul 21, 2016 3.790 3.940 3.790 3.870 41,322 -0.04(-1.02%)
Jul 20, 2016 4.000 4.000 3.910 3.910 13,037 -0.06(-1.51%)
Jul 19, 2016 4.000 4.020 3.920 3.970 27,243 +0.01(+0.25%)
Jul 18, 2016 4.000 4.010 3.920 3.960 34,482 -0.04(-1.00%)
Jul 15, 2016 4.010 4.020 3.910 4.000 21,847 -0.04(-0.99%)
Jul 14, 2016 4.050 4.090 3.900 4.040 60,087 -0.06(-1.46%)
Jul 13, 2016 4.075 4.130 4.050 4.100 14,060 +0.00(+0.00%)
Jul 12, 2016 4.010 4.160 4.010 4.100 13,060 +0.10(+2.50%)
Jul 11, 2016 4.080 4.080 3.960 4.000 23,676 +0.00(+0.00%)
Jul 08, 2016 3.960 4.240 3.920 4.000 40,093 +0.08(+2.04%)
Jul 07, 2016 3.840 3.910 3.810 3.920 12,402 +0.33(+9.19%)
Jul 05, 2016 3.550 3.610 3.420 3.590 21,994 +0.03(+0.84%)
Jul 01, 2016 3.490 3.560 3.560 3.560 13,700 +0.09(+2.59%)
Jun 30, 2016 3.640 3.680 3.410 3.470 190,311 -0.13(-3.61%)
Jun 29, 2016 3.770 3.780 3.550 3.600 34,451 -0.15(-4.00%)
Jun 28, 2016 3.580 3.760 3.510 3.750 26,805 +0.19(+5.34%)
Jun 27, 2016 4.200 4.200 3.520 3.560 77,717 -0.50(-12.32%)
Jun 24, 2016 3.730 4.110 3.690 4.060 932,241 +0.06(+1.50%)
Jun 23, 2016 3.630 4.010 3.520 4.000 124,417 +0.45(+12.68%)
Jun 22, 2016 3.790 3.790 3.510 3.550 48,731 -0.22(-5.84%)
Jun 21, 2016 3.670 3.900 3.610 3.770 63,142 -0.02(-0.53%)
Jun 20, 2016 4.040 4.040 3.770 3.790 80,252 -0.19(-4.77%)
Jun 17, 2016 3.870 4.080 3.870 3.980 48,654 +0.09(+2.31%)
Jun 16, 2016 3.770 3.950 3.760 3.890 36,593 +0.06(+1.57%)
Jun 15, 2016 3.770 3.900 3.770 3.830 20,319 +0.03(+0.79%)
Jun 14, 2016 3.790 3.990 3.760 3.800 71,656 -0.05(-1.30%)
Jun 13, 2016 3.730 4.290 3.730 3.850 29,293 -0.17(-4.23%)
Jun 10, 2016 3.800 4.140 3.590 4.020 29,400 +0.09(+2.29%)
Jun 09, 2016 3.890 4.120 3.795 3.930 18,351 -0.15(-3.68%)
Jun 08, 2016 3.950 4.200 3.890 4.080 33,108 -0.02(-0.49%)
Jun 07, 2016 4.290 4.290 4.080 4.100 28,413 -0.15(-3.53%)
Jun 06, 2016 4.200 4.340 4.142 4.250 23,296 +0.03(+0.71%)
Jun 03, 2016 4.310 4.310 4.130 4.220 30,973 -0.07(-1.63%)
Jun 02, 2016 4.190 4.430 4.170 4.290 23,970 +0.10(+2.39%)
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.