Quantcast
CORI

Corium International, Inc. Common Stock Historical Stock Prices

$12.67
*  
unch
unch
Get CORI Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading CORI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CORI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 12.68 12.68 12.64 12.67 410,273
11/19/2018 12.65 12.69 12.65 12.67 221,549
11/16/2018 12.62 12.66 12.62 12.65 439,205
11/15/2018 12.62 12.66 12.62 12.63 344,620
11/14/2018 12.62 12.65 12.62 12.64 188,362
11/13/2018 12.61 12.64 12.61 12.64 204,904
11/12/2018 12.6 12.62 12.59 12.6 516,613
11/09/2018 12.61 12.63 12.6 12.6 493,754
11/08/2018 12.6 12.62 12.59 12.61 370,929
11/07/2018 12.61 12.63 12.59 12.61 589,244
11/06/2018 12.59 12.61 12.59 12.6 441,204
11/05/2018 12.6 12.61 12.58 12.6 433,059
11/02/2018 12.63 12.63 12.58 12.59 608,760
11/01/2018 12.64 12.68 12.58 12.61 691,694
10/31/2018 12.62 12.66 12.6 12.65 533,319
10/30/2018 12.61 12.63 12.58 12.6 562,848
10/29/2018 12.63 12.67 12.57 12.61 503,741
10/26/2018 12.56 12.74 12.55 12.57 767,884
10/25/2018 12.56 12.58 12.54 12.56 1,266,830
10/24/2018 12.58 12.6 12.55 12.56 986,571
10/23/2018 12.56 12.59 12.55 12.59 727,768
10/22/2018 12.55 12.57 12.54 12.56 671,467
10/19/2018 12.56 12.6 12.53 12.53 1,738,546
10/18/2018 12.56 12.58 12.54 12.57 1,513,583
10/17/2018 12.57 12.605 12.56 12.57 887,408
10/16/2018 12.58 12.6 12.55 12.57 3,047,461
10/15/2018 12.62 12.65 12.56 12.58 3,474,604
10/12/2018 12.53 12.79 12.51 12.7 27,677,570
10/11/2018 8.28 8.6 8.14 8.31 1,135,860
10/10/2018 8.79 9.05 8.24 8.33 207,295
10/09/2018 8.93 9.28 8.78 8.8 363,271
10/08/2018 8.98 9.08 8.59 8.95 192,294
10/05/2018 8.95 9.05 8.8 9.01 117,162
10/04/2018 8.97 9.27 8.93 8.97 175,040
10/03/2018 8.89 9.127 8.8 8.98 102,966
10/02/2018 9.26 9.69 8.81 8.86 324,324
10/01/2018 9.52 9.7999 9.27 9.29 168,410
09/28/2018 9.6 9.88 9.49 9.51 162,158
09/27/2018 9.25 9.72 9.25 9.59 462,306
09/26/2018 9.32 9.33 8.87 9.24 43,033
09/25/2018 9.38 9.58 9.33 9.35 41,819
09/24/2018 9.37 9.61 9.27 9.35 69,959
09/21/2018 9.03 9.62 9.03 9.4 299,421
09/20/2018 8.94 9.05 8.87 9.04 705,142
09/19/2018 8.93 9.12 8.74 8.92 83,417
09/18/2018 9.19 9.21 8.93 8.93 203,718
09/17/2018 9.48 9.51 9.16 9.2 168,595
09/14/2018 9.41 9.52 9.29 9.45 129,177
09/13/2018 9.45 9.5 9.35 9.405 157,529
09/12/2018 9.45 9.56 9.31 9.46 135,869
09/11/2018 9.3 9.575 9.21 9.46 95,090
09/10/2018 9.58 9.58 9.16 9.32 137,982
09/07/2018 9.54 9.75 9.331 9.55 91,627
09/06/2018 9.78 9.8 9.55 9.59 182,976
09/05/2018 9.9 9.9 9.72 9.79 83,277
09/04/2018 9.77 9.91 9.59 9.89 84,279
08/31/2018 9.76 9.78 9.556 9.76 118,984
08/30/2018 9.76 9.87 9.55 9.78 113,294
08/29/2018 9.48 9.9 9.45 9.76 206,408
08/28/2018 9.45 9.57 9.41 9.49 119,101
08/27/2018 9.54 9.64 9.35 9.46 141,363
08/24/2018 9.01 9.7397 9.01 9.51 484,031
08/23/2018 9.1 9.17 8.95 9.02 195,374
08/22/2018 9.18 9.36 9.04 9.13 292,285
08/21/2018 8.95 9.31 8.79 9.17 236,860
08/20/2018 8.93 9.05 8.8 8.89 320,186
*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?

Smart Portfolio