COCO

Corinthian Colleges, Inc. Historical Stock Prices

$0.1669
*  
0.0069
4.31%
Get COCO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading COCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    COCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.1699  0.1699  0.16  0.1669 602,469
08/28/2014 0.17 0.17 0.1548 0.16 761,147
08/27/2014 0.16 0.179 0.1523 0.179 728,795
08/26/2014 0.162 0.18 0.1522 0.1586 1,105,458
08/25/2014 0.1845 0.1845 0.165 0.165 1,448,530
08/22/2014 0.18 0.1899 0.175 0.1845 944,672
08/21/2014 0.169 0.18 0.1612 0.179 902,084
08/20/2014 0.175 0.18 0.161 0.161 905,234
08/19/2014 0.16 0.18 0.1572 0.175 844,904
08/18/2014 0.165 0.165 0.15 0.1572 837,124
08/15/2014 0.14 0.16 0.1313 0.149 3,249,845
08/14/2014 0.185 0.185 0.155 0.1681 2,306,744
08/13/2014 0.15 0.1891 0.1398 0.1858 4,661,481
08/12/2014 0.1461 0.159 0.14 0.1443 1,876,578
08/11/2014 0.1619 0.17 0.1416 0.1598 2,854,682
08/08/2014 0.185 0.185 0.16 0.164 2,350,829
08/07/2014 0.1899 0.1919 0.18 0.1813 581,322
08/06/2014 0.19 0.19 0.18 0.19 1,005,637
08/05/2014 0.1977 0.1985 0.18 0.1885 1,036,466
08/04/2014 0.201 0.205 0.18 0.18 2,580,133
08/01/2014 0.21 0.21 0.2 0.203 1,053,982
07/31/2014 0.207 0.21 0.197 0.21 964,760
07/30/2014 0.2167 0.2167 0.2 0.21 1,683,344
07/29/2014 0.2197 0.2197 0.2 0.2118 920,027
07/28/2014 0.22 0.2214 0.2 0.21 1,293,769
07/25/2014 0.2212 0.2299 0.2212 0.2214 751,826
07/24/2014 0.23 0.2311 0.221 0.23 648,758
07/23/2014 0.235 0.2432 0.2154 0.229 1,657,846
07/22/2014 0.242 0.25 0.23 0.23 2,512,073
07/21/2014 0.22 0.2875 0.2112 0.235 7,398,002
07/18/2014 0.2025 0.21 0.2025 0.207 893,458
07/17/2014 0.21 0.2114 0.2 0.2 1,556,407
07/16/2014 0.2125 0.22 0.205 0.2079 1,819,672
07/15/2014 0.21 0.24 0.21 0.2155 1,554,752
07/14/2014 0.2151 0.2221 0.2056 0.2221 1,473,025
07/11/2014 0.2486 0.258 0.2155 0.2196 4,331,648
07/10/2014 0.23 0.25 0.23 0.241 2,894,611
07/09/2014 0.211 0.229 0.2094 0.229 2,263,019
07/08/2014 0.22 0.2287 0.2013 0.2133 4,372,535
07/07/2014 0.28 0.284 0.21 0.225 10,484,750
07/03/2014 0.27 0.284 0.26 0.284 1,440,167
07/02/2014 0.281 0.281 0.24 0.27 5,054,369
07/01/2014 0.3 0.31 0.28 0.2803 3,243,918
06/30/2014 0.28 0.319 0.28 0.2958 4,648,385
06/27/2014 0.2979 0.2989 0.2641 0.2828 10,598,650
06/26/2014 0.3385 0.34 0.2935 0.301 4,307,099
06/25/2014 0.34 0.3501 0.32 0.327 3,423,965
06/24/2014 0.4 0.405 0.3218 0.3302 13,032,350
06/23/2014 0.461 0.48 0.3855 0.3973 23,880,500
06/20/2014 0.319 0.34 0.277 0.3341 17,029,570
06/19/2014 0.435 0.49 0.28 0.28 30,948,710
06/18/2014 0.83 0.8599 0.83 0.85 651,958
06/17/2014 0.8397 0.85 0.83 0.834 571,980
06/16/2014 0.839 0.86 0.8101 0.8439 630,021
06/13/2014 0.89 0.947 0.82 0.82 1,004,158
06/12/2014 0.8311 0.9 0.8016 0.89 965,264
06/11/2014 0.9 0.9 0.837 0.8411 654,206
06/10/2014 0.79 0.8877 0.79 0.878 2,008,387
06/09/2014 0.79 0.8207 0.78 0.7998 932,129
06/06/2014 0.78 0.81 0.74 0.79 880,095
06/05/2014 0.713 0.8197 0.692 0.765 1,268,880
06/04/2014 0.7972 0.82 0.7601 0.7622 529,508
06/03/2014 0.83 0.84 0.76 0.798 1,970,464
06/02/2014 0.86 0.86 0.8348 0.835 370,684
05/30/2014 0.85 0.8599 0.832 0.837 415,215
05/29/2014 0.84 0.8599 0.831 0.837 559,426
05/28/2014 0.86 0.89 0.83 0.8484 538,268
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?