COOL

Majesco Entertainment Company Historical Stock Prices

$1.3428
*  
0.0572
4.09%
Get COOL Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  1.51  1.51  1.3001  1.3428 199,069
04/24/2015 1.51 1.51 1.3001 1.3428 199,069
04/23/2015 1.39 1.6 1.39 1.4 376,396
04/22/2015 1.5 1.55 1.36 1.3999 613,918
04/21/2015 1.75 2.37 1.54 1.61 4,878,182
04/20/2015 1.24 1.73 1.23 1.56 1,090,016
04/17/2015 1.15 1.23 1.15 1.2 22,481
04/16/2015 1.176 1.2 1.16 1.17 25,340
04/15/2015 1.16 1.2 1.15 1.16 16,889
04/14/2015 1.2 1.2 1.13 1.19 72,879
04/13/2015 1.12 1.2099 1.08 1.2 30,820
04/10/2015 1.14 1.24 1.14 1.15 33,159
04/09/2015 1.12 1.1699 1.12 1.159 15,457
04/08/2015 1.1 1.1199 1.085 1.085 15,241
04/07/2015 1.1 1.13 1.09 1.1 21,980
04/06/2015 1.1 1.18 1.06 1.09 38,837
04/02/2015 1.1 1.13 1.1 1.13 3,074
04/01/2015 1.08 1.17 1.08 1.13 7,321
03/31/2015 1.1 1.13 1.07 1.08 13,827
03/30/2015 1.104 1.148 1.05 1.14 30,542
03/27/2015 1.05 1.13 1.05 1.13 15,409
03/26/2015 1.06 1.139 1.01 1.1199 5,630
03/25/2015 1.1312 1.1354 1.0001 1.08 38,448
03/24/2015 0.9612 1.18 0.9612 1.06 8,760
03/23/2015 1.1 1.18 1.1 1.12 21,920
03/20/2015 1.03 1.13 0.936 1.1 43,737
03/19/2015 1.05 1.06 0.9435 1.06 10,165
03/18/2015 1.01 1.09 1 1.07 13,823
03/17/2015 1.05 1.07 1.03 1.07 7,445
03/16/2015 1.09 1.09 1.03 1.07 38,407
03/13/2015 1 1.13 1 1.09 39,486
03/12/2015 0.95 1.06 0.95 1.03 58,191
03/11/2015 1.01 1.07 0.952 1.03 52,387
03/10/2015 1.07 1.1 1.01 1.0203 28,325
03/09/2015 1.13 1.13 1.0501 1.08 23,442
03/06/2015 1.12 1.1599 1.09 1.09 35,011
03/05/2015 1.2 1.2 1.1 1.16 20,727
03/04/2015 1.23 1.23 1.08 1.16 50,926
03/03/2015 1.15 1.24 1.13 1.2395 19,699
03/02/2015 1.21 1.21 1.1301 1.18 32,318
02/27/2015 1.09 1.22 1.09 1.19 37,763
02/26/2015 1.16 1.2 1.1 1.12 50,585
02/25/2015 1.15 1.18 1.15 1.1601 19,657
02/24/2015 1.15 1.18 1.081 1.15 11,878
02/23/2015 1.19 1.19 1.1101 1.16 27,373
02/20/2015 1.15 1.1706 1.14 1.14 49,715
02/19/2015 1.1899 1.1899 1.12 1.15 5,249
02/18/2015 1.11 1.18 1.06 1.12 139,838
02/17/2015 1.19 1.2 1.08 1.15 52,763
02/13/2015 1.19 1.23 1.136 1.19 120,471
02/12/2015 1.16 1.21 1.14 1.19 40,404
02/11/2015 1.16 1.18 1.1 1.15 30,747
02/10/2015 1.25 1.25 1.15 1.19 50,443
02/09/2015 1.22 1.2758 1.21 1.22 26,537
02/06/2015 1.18 1.24 1.1701 1.24 39,685
02/05/2015 1.365 1.4 1.2 1.24 63,933
02/04/2015 1.35 1.38 1.3 1.33 47,535
02/03/2015 1.26 1.39 1.1001 1.39 62,768
02/02/2015 1.17 1.29 1.17 1.22 19,731
01/30/2015 0.91 1.345 0.89 1.2 161,662
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
*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?