Quantcast
CORI

Corium International, Inc. Common Stock Historical Stock Prices

$9.51
*  
0.47
5.2%
Get CORI Alerts
*Delayed - data as of Sep. 21, 2018 14:04 ET  -  Find a broker to begin trading CORI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CORI Real Time
 
 
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 20-JUN-2018 TO 20-SEP-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.
14:04 9.03 9.62 9.03 9.51 192,992
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
08/17/2018 8.59 9.195 8.59 8.93 241,602
08/16/2018 8.82 8.9618 8.54 8.69 290,481
08/15/2018 9.2 9.37 8.47 8.81 446,816
08/14/2018 9.18 9.46 9.1025 9.26 394,499
08/13/2018 8.53 9.66 8.45 9.28 769,635
08/10/2018 7.41 8.99 7.41 8.65 855,031
08/09/2018 7.44 7.68 7.2 7.21 84,379
08/08/2018 7.53 7.58 7.43 7.45 75,929
08/07/2018 7.53 7.84 7.41 7.53 46,579
08/06/2018 7.46 7.64 7.31 7.48 54,385
08/03/2018 7.62 7.67 7.44 7.48 58,525
08/02/2018 7.39 7.67 7.38 7.65 130,999
08/01/2018 7.39 7.44 7.17 7.41 263,608
07/31/2018 7.34 7.47 7.29 7.41 154,992
07/30/2018 7.4 7.55 7.22 7.3 194,998
07/27/2018 7.61 7.62 7.4 7.4 192,320
07/26/2018 7.71 7.79 7.46 7.57 152,269
07/25/2018 7.7 8.04 7.34 7.71 624,365
07/24/2018 7.85 7.85 7.58 7.64 163,477
07/23/2018 7.85 8.06 7.68 7.82 181,567
07/20/2018 7.94 8.04 7.88 7.89 105,775
07/19/2018 7.97 7.98 7.76 7.96 144,528
07/18/2018 8.1 8.1 7.92 7.98 150,991
07/17/2018 8.01 8.24 7.94 8.09 148,489
07/16/2018 8 8.03 7.8 8.02 106,533
07/13/2018 7.95 8.01 7.89 8.01 70,164
07/12/2018 7.99 8.06 7.83 7.96 112,332
07/11/2018 7.92 8.02 7.6 7.94 192,204
07/10/2018 7.88 7.96 7.69 7.7 118,015
07/09/2018 8.03 8.22 7.8 7.89 154,204
07/06/2018 8.19 8.3134 7.97 7.99 102,597
07/05/2018 8.25 8.33 8.08 8.14 86,600
07/03/2018 8.16 8.32 8.03 8.24 77,098
07/02/2018 8 8.15 7.57 8.12 363,670
06/29/2018 8.24 8.31 7.87 8.01 560,725
06/28/2018 8.47 8.51 8.16 8.21 301,806
06/27/2018 8.85 8.85 8.41 8.44 214,285
06/26/2018 8.84 9 8.63 8.89 106,344
06/25/2018 8.9 8.9 8.7 8.83 181,124
06/22/2018 8.9 9 8.72 8.9 795,093
06/21/2018 9.22 9.3881 8.68 8.83 375,610
06/20/2018 9.3 9.5619 9.15 9.16 144,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CORI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio