COOL

Majesco Entertainment Company Historical Stock Prices

$1.38
*  
0.08
6.15%
Get COOL Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading COOL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.30  1.43  1.30  1.38 29,583
01/29/2015 1.3 1.43 1.3 1.38 29,583
01/28/2015 1.31 1.36 1.199 1.3 68,811
01/27/2015 1.441 1.46 1.33 1.33 22,375
01/26/2015 1.32 1.46 1.3101 1.43 66,109
01/23/2015 1.35 1.4 1.15 1.37 118,382
01/22/2015 1.07 1.45 1.07 1.32 201,223
01/21/2015 1.14 1.21 1.104 1.11 64,561
01/20/2015 1.09 1.15 1.07 1.09 33,661
01/16/2015 1.064 1.19 1.064 1.13 36,948
01/15/2015 1.18 1.19 1.15 1.15 64,354
01/14/2015 1.09 1.2 1.09 1.1368 39,088
01/13/2015 0.9665 1.23 0.9665 1.1 40,942
01/12/2015 1.15 1.23 1.07 1.13 58,572
01/09/2015 1.197 1.2 1.15 1.15 11,376
01/08/2015 1.21 1.23 1.12 1.18 108,820
01/07/2015 1.226 1.24 1.1601 1.2 27,749
01/06/2015 1.21 1.28 1.112 1.17 82,823
01/05/2015 1.23 1.34 1.21 1.21 35,325
01/02/2015 1.22 1.24 1.1 1.21 85,675
12/31/2014 1.27 1.33 1.18 1.26 126,990
12/30/2014 1.22 1.5899 1.22 1.27 224,569
12/29/2014 1.19 1.3101 1.1396 1.23 131,673
12/26/2014 1.21 1.2799 1.05 1.19 122,940
12/24/2014 1.05 1.3 1.05 1.15 237,353
12/23/2014 0.94 1.07 0.94 1.01 95,088
12/22/2014 0.89 0.9975 0.762 0.911 213,677
12/19/2014 0.95 0.95 0.82 0.89 448,211
12/18/2014 0.6016 0.94 0.6016 0.9 1,954,388
12/17/2014 0.6 0.6 0.55 0.59 172,219
12/16/2014 0.62 0.6574 0.5716 0.59 225,443
12/15/2014 0.67 0.7001 0.63 0.63 139,500
12/12/2014 0.68 0.71 0.65 0.6674 73,310
12/11/2014 0.68 0.71 0.64 0.68 219,560
12/10/2014 0.7298 0.7298 0.63 0.64 70,190
12/09/2014 0.7 0.7299 0.6403 0.6899 25,093
12/08/2014 0.69 0.75 0.64 0.6693 89,851
12/05/2014 0.712 0.73 0.65 0.71 46,642
12/04/2014 0.73 0.78 0.62 0.68 259,385
12/03/2014 0.67 0.78 0.65 0.73 230,910
12/02/2014 0.61 0.7051 0.61 0.68 91,797
12/01/2014 0.68 0.68 0.6003 0.61 124,141
11/28/2014 0.7 0.7 0.6296 0.6799 7,846
11/26/2014 0.7124 0.7124 0.62 0.64 255,851
11/25/2014 0.7 0.7296 0.656 0.68 115,581
11/24/2014 0.7 0.7445 0.6701 0.73 103,750
11/21/2014 0.649 0.71 0.6 0.69 500,559
11/20/2014 0.59 0.625 0.57 0.625 202,414
11/19/2014 0.7 0.71 0.58 0.62 413,978
11/18/2014 0.72 0.75 0.6801 0.72 177,072
11/17/2014 0.86 0.9 0.6812 0.76 323,917
11/14/2014 0.95 0.95 0.87 0.9 54,417
11/13/2014 0.9 0.99 0.9 0.97 8,102
11/12/2014 0.99 1.01 0.91 0.922 25,261
11/11/2014 1.02 1.02 0.9862 1 25,000
11/10/2014 1 1.13 0.9862 0.99 29,400
11/07/2014 1.15 1.1782 0.95 1.01 67,083
11/06/2014 1.21 1.29 1.1701 1.2152 8,281
11/05/2014 1.19 1.4 1.19 1.21 39,945
11/04/2014 1.19 1.2299 1.094 1.19 13,644
11/03/2014 1.24 1.3499 1.04 1.21 32,770
10/31/2014 1.251 1.34 1.16 1.34 35,355
10/30/2014 1.38 1.4456 1.22 1.31 86,676
10/29/2014 1.05 1.4 1.05 1.32 145,287
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?