COOL

Majesco Entertainment Company Historical Stock Prices

$1.42
*  
0.07
5.19%
Get COOL Alerts
*Delayed - data as of Jul. 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-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.38  1.45  1.42  1.42 13,581
07/29/2015 1.44 1.45 1.42 1.42 13,581
07/28/2015 1.414 1.4216 1.33 1.35 29,244
07/27/2015 1.48 1.52 1.41 1.43 35,142
07/24/2015 1.4 1.55 1.4 1.48 17,562
07/23/2015 1.39 1.49 1.38 1.43 40,794
07/22/2015 1.42 1.42 1.35 1.4 9,470
07/21/2015 1.46 1.46 1.4001 1.45 8,825
07/20/2015 1.49 1.49 1.42 1.4499 8,573
07/17/2015 1.49 1.54 1.45 1.45 3,125
07/16/2015 1.49 1.54 1.4301 1.48 4,660
07/15/2015 1.54 1.58 1.453 1.46 2,635
07/14/2015 1.55 1.562 1.44 1.54 23,538
07/13/2015 1.55 1.62 1.5148 1.54 43,180
07/10/2015 1.5 1.5299 1.42 1.48 71,599
07/09/2015 1.55 1.58 1.54 1.55 14,067
07/08/2015 1.64 1.64 1.42 1.54 10,344
07/07/2015 1.42 1.67 1.33 1.6 67,067
07/06/2015 1.43 1.54 1.3866 1.48 25,316
07/02/2015 1.41 1.73 1.393 1.43 96,806
07/01/2015 1.39 1.48 1.3204 1.4 24,458
06/30/2015 1.28 1.65 1.09 1.47 300,562
06/29/2015 1.15 1.4 1.15 1.22 51,723
06/26/2015 1.18 1.3 1.16 1.16 41,930
06/25/2015 1.19 1.26 1.19 1.2 12,212
06/24/2015 1.18 1.3 1.18 1.22 22,917
06/23/2015 1.2599 1.2599 1.18 1.19 34,515
06/22/2015 1.3 1.3 1.2101 1.26 4,596
06/19/2015 1.25 1.32 1.16 1.29 174,662
06/18/2015 1.34 1.41 1.34 1.34 10,333
06/17/2015 1.36 1.4 1.34 1.38 84,572
06/16/2015 1.34 1.4 1.34 1.39 21,434
06/15/2015 1.34 1.42 1.34 1.36 6,721
06/12/2015 1.35 1.42 1.35 1.36 12,237
06/11/2015 1.35 1.42 1.35 1.37 25,257
06/10/2015 1.36 1.44 1.36 1.37 9,644
06/09/2015 1.4 1.47 1.39 1.42 37,200
06/08/2015 1.42 1.46 1.36 1.39 58,476
06/05/2015 1.42 1.42 1.3601 1.41 18,306
06/04/2015 1.42 1.43 1.36 1.39 30,888
06/03/2015 1.38 1.47 1.34 1.42 26,909
06/02/2015 1.43 1.43 1.36 1.36 17,182
06/01/2015 1.36 1.52 1.3 1.38 67,084
05/29/2015 1.41 1.43 1.38 1.39 37,547
05/28/2015 1.48 1.54 1.4 1.42 40,801
05/27/2015 1.36 1.71 1.34 1.52 274,346
05/26/2015 1.39 1.44 1.26 1.34 75,359
05/22/2015 1.42 1.45 1.325 1.4 42,232
05/21/2015 1.411 1.46 1.4 1.447 15,968
05/20/2015 1.44 1.45 1.4 1.43 14,777
05/19/2015 1.46 1.49 1.422 1.4246 19,507
05/18/2015 1.45 1.54 1.42 1.45 60,499
05/15/2015 1.45 1.48 1.4061 1.42 86,849
05/14/2015 1.43 1.51 1.4201 1.45 45,696
05/13/2015 1.41 1.46 1.36 1.42 108,160
05/12/2015 1.51 1.553 1.45 1.48 44,993
05/11/2015 1.47 1.48 1.4101 1.46 29,081
05/08/2015 1.39 1.47 1.39 1.43 27,040
05/07/2015 1.44 1.5 1.39 1.39 68,574
05/06/2015 1.43 1.49 1.3199 1.45 106,035
05/05/2015 1.35 1.4 1.3 1.39 101,791
05/04/2015 1.33 1.46 1.28 1.36 130,201
05/01/2015 1.38 1.47 1.3 1.39 142,184
04/30/2015 1.2319 1.539 1.1701 1.38 410,010
04/29/2015 1.29 1.3 1.21 1.26 48,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?