COOL

Majesco Entertainment Company Historical Stock Prices

$1.51
*  
0.09
6.34%
Get COOL Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading COOL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    COOL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 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  1.41  1.52  1.4394  1.51 25,925
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
04/28/2015 1.28 1.39 1.25 1.3 57,791
04/27/2015 1.3 1.34 1.24 1.3 232,248
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
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
10/28/2014 0.99 1.1 0.99 1.02 53,044
10/27/2014 0.96 1.02 0.95 1.02 15,478
10/24/2014 1 1.02 0.91 0.94 28,449
10/23/2014 0.94 0.97 0.9001 0.96 18,858
10/22/2014 0.919 0.92 0.8888 0.9 6,326
10/21/2014 0.84 0.91 0.79 0.9 32,063
10/20/2014 0.87 0.87 0.7701 0.846 5,514
10/17/2014 0.86 0.95 0.81 0.81 28,667
10/16/2014 0.86 0.9 0.86 0.8601 8,741
10/15/2014 0.899 0.95 0.801 0.8732 11,691
10/14/2014 0.9101 0.94 0.8601 0.8999 28,410
10/13/2014 0.98 0.98 0.9001 0.9499 23,857
10/10/2014 0.93 0.99 0.89 0.95 24,336
10/09/2014 1.0229 1.062 0.88 0.8805 39,107
10/08/2014 1.0314 1.0314 0.94 0.94 34,030
10/07/2014 1.09 1.09 1.01 1.01 49,512
10/06/2014 1.15 1.15 1.03 1.08 12,684
10/03/2014 1.01 1.15 1.01 1.07 4,240
10/02/2014 1.05 1.1 1 1.05 20,241
10/01/2014 1.05 1.07 1 1.04 50,761
09/30/2014 1.06 1.15 1.02 1.06 45,632
09/29/2014 1.1 1.15 1.04 1.08 75,745
09/26/2014 1.19 1.2399 1.11 1.15 19,465
09/25/2014 1.25 1.25 1.2 1.21 7,576
09/24/2014 1.26 1.38 1.23 1.24 29,144
09/23/2014 1.31 1.4199 1.25 1.29 37,492
09/22/2014 1.37 1.41 1.33 1.34 32,639
09/19/2014 1.42 1.5 1.37 1.37 67,462
09/18/2014 1.44 1.46 1.42 1.43 31,522
09/17/2014 1.47 1.47 1.4201 1.45 42,341
09/16/2014 1.5 1.55 1.4 1.47 259,492
09/15/2014 1.75 1.9 1.75 1.8298 144,591
09/12/2014 1.72 1.812 1.72 1.76 7,820
09/11/2014 1.77 1.77 1.71 1.73 29,948
09/10/2014 1.77 1.81 1.77 1.7701 14,055
09/09/2014 1.9 1.913 1.7401 1.82 86,071
09/08/2014 1.73 2.0199 1.66 1.84 366,023
09/05/2014 1.65 1.79 1.6 1.7 100,632
09/04/2014 1.54 1.62 1.54 1.57 6,107
09/03/2014 1.58 1.58 1.56 1.57 12,421
09/02/2014 1.58 1.58 1.5 1.56 33,885
08/29/2014 1.58 1.59 1.54 1.54 8,703
08/28/2014 1.67 1.67 1.5 1.56 32,398
08/27/2014 1.58 1.59 1.52 1.53 4,044
08/26/2014 1.5355 1.59 1.5355 1.56 6,217
08/25/2014 1.6 1.6 1.54 1.54 34,554
08/22/2014 1.58 1.601 1.55 1.56 8,863
08/21/2014 1.55 1.59 1.54 1.58 4,952
08/20/2014 1.57 1.59 1.53 1.57 20,183
08/19/2014 1.49 1.58 1.49 1.57 16,578
08/18/2014 1.49 1.5899 1.46 1.52 36,364
08/15/2014 1.53 1.64 1.47 1.51 127,117
08/14/2014 1.56 1.64 1.53 1.5401 56,582
08/13/2014 1.59 1.59 1.52 1.53 45,968
08/12/2014 1.62 1.62 1.6 1.6092 6,861
08/11/2014 1.65 1.69 1.58 1.6199 122,181
08/08/2014 1.6268 1.67 1.6268 1.67 25,211
08/07/2014 1.75 1.76 1.6432 1.69 27,816
08/06/2014 1.66 1.89 1.635 1.7 111,534
08/05/2014 1.7 1.7 1.6 1.63 46,536
08/04/2014 1.68 1.7 1.6501 1.66 22,953
08/01/2014 1.76 1.78 1.62 1.71 53,498
07/31/2014 1.8 1.84 1.77 1.8 10,876
07/30/2014 1.79 1.847 1.76 1.8 22,434
07/29/2014 1.81 1.83 1.77 1.82 6,423
*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?