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 (%)
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%)
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%)
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.