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 (%)
Oct 31, 2016 5.104 5.370 4.730 4.750 32,313 -0.41(-7.94%)
Oct 28, 2016 5.090 5.180 5.015 5.160 24,380 +0.03(+0.58%)
Oct 27, 2016 5.000 5.140 5.000 5.130 27,585 +0.16(+3.22%)
Oct 26, 2016 5.070 5.180 4.950 4.970 16,981 -0.08(-1.58%)
Oct 25, 2016 5.190 5.190 5.050 5.050 22,992 +0.08(+1.61%)
Oct 24, 2016 4.965 5.150 4.760 4.970 24,391 -0.00(-0.00%)
Oct 21, 2016 5.150 5.400 4.940 4.970 54,555 -0.18(-3.50%)
Oct 20, 2016 4.870 5.200 4.870 5.150 16,143 +0.27(+5.53%)
Oct 19, 2016 5.030 5.080 4.790 4.880 26,220 -0.16(-3.18%)
Oct 18, 2016 5.030 5.090 5.030 5.040 4,906 +0.04(+0.80%)
Oct 17, 2016 5.220 5.360 5.000 5.000 31,357 -0.24(-4.58%)
Oct 14, 2016 5.367 5.367 5.180 5.240 10,477 -0.17(-3.14%)
Oct 13, 2016 5.550 5.550 5.410 5.410 4,743 -0.13(-2.35%)
Oct 12, 2016 5.560 5.560 5.430 5.540 16,975 +0.01(+0.18%)
Oct 11, 2016 5.910 5.920 5.420 5.530 13,028 -0.34(-5.79%)
Oct 10, 2016 5.670 5.930 5.590 5.870 26,395 +0.31(+5.58%)
Oct 07, 2016 5.680 5.680 5.400 5.560 38,228 +0.07(+1.28%)
Oct 06, 2016 5.810 5.810 5.400 5.490 9,635 -0.15(-2.66%)
Oct 05, 2016 5.480 5.760 5.480 5.640 11,418 +0.16(+2.92%)
Oct 04, 2016 5.720 5.840 5.390 5.480 14,115 -0.22(-3.86%)
Oct 03, 2016 5.780 5.910 5.620 5.700 21,266 +0.07(+1.24%)
Sep 30, 2016 5.550 5.840 5.435 5.630 39,794 +0.13(+2.36%)
Sep 29, 2016 5.690 5.900 5.410 5.500 117,359 -0.46(-7.72%)
Sep 28, 2016 5.940 6.000 5.720 5.960 69,954 +0.03(+0.51%)
Sep 27, 2016 5.940 6.040 5.910 5.930 20,896 -0.07(-1.17%)
Sep 26, 2016 6.010 6.010 5.960 6.000 17,403 +0.01(+0.17%)
Sep 23, 2016 5.960 6.090 5.820 5.990 36,245 +0.00(+0.00%)
Sep 22, 2016 5.930 6.100 5.765 5.990 45,667 +0.08(+1.35%)
Sep 21, 2016 6.000 6.190 5.780 5.910 31,853 -0.03(-0.51%)
Sep 20, 2016 5.930 6.620 5.740 5.940 21,771 +0.09(+1.54%)
Sep 19, 2016 5.990 6.120 5.660 5.850 41,249 -0.04(-0.68%)
Sep 16, 2016 5.530 5.950 5.460 5.890 56,790 +0.31(+5.56%)
Sep 15, 2016 5.410 5.620 5.410 5.580 32,694 +0.09(+1.64%)
Sep 14, 2016 5.770 5.770 5.380 5.490 34,190 -0.08(-1.44%)
Sep 13, 2016 5.650 5.710 5.560 5.570 25,330 -0.05(-0.89%)
Sep 12, 2016 5.510 5.850 5.510 5.620 25,467 +0.05(+0.90%)
Sep 09, 2016 5.600 5.720 5.460 5.570 29,563 +0.04(+0.72%)
Sep 08, 2016 5.450 5.600 5.150 5.530 19,389 +0.12(+2.22%)
Sep 07, 2016 5.329 5.670 5.254 5.410 123,990 -0.06(-1.10%)
Sep 06, 2016 5.810 5.810 5.410 5.470 30,828 -0.28(-4.87%)
Sep 02, 2016 5.860 5.750 5.750 5.750 6,600 -0.05(-0.86%)
Sep 01, 2016 6.000 6.000 5.680 5.800 14,538 -0.14(-2.36%)
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%)
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.