COCO: Historical Prices for Corinthian Colleges, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.46	15.71	15.32	15.43	1,517,100	15.43
19-Nov-09	16.00	16.27	15.34	15.51	2,548,200	15.51
18-Nov-09	16.20	16.36	16.08	16.34	1,540,800	16.34
17-Nov-09	16.34	16.43	16.16	16.20	1,664,600	16.20
16-Nov-09	15.82	16.62	15.82	16.43	3,310,300	16.43
13-Nov-09	15.91	15.95	15.60	15.78	2,064,000	15.78
12-Nov-09	15.77	16.02	15.60	15.86	3,371,400	15.86
11-Nov-09	15.67	15.69	15.38	15.43	1,862,900	15.43
10-Nov-09	15.00	15.62	15.00	15.57	3,313,600	15.57
9-Nov-09	14.87	15.18	14.40	15.16	4,783,500	15.16
6-Nov-09	15.14	15.52	14.84	14.97	3,357,800	14.97
5-Nov-09	15.24	15.37	15.01	15.20	3,745,100	15.20
4-Nov-09	15.77	15.80	14.99	15.06	4,647,400	15.06
3-Nov-09	15.96	15.99	15.47	15.65	3,628,900	15.65
2-Nov-09	15.98	16.31	15.80	16.08	2,809,200	16.08
30-Oct-09	15.99	16.45	15.35	15.86	4,745,700	15.86
29-Oct-09	18.00	18.06	15.50	15.98	8,875,600	15.98
28-Oct-09	16.54	17.63	16.50	16.70	3,558,100	16.70
27-Oct-09	17.44	17.63	17.23	17.41	1,783,400	17.41
26-Oct-09	17.54	17.93	17.26	17.26	1,335,800	17.26
23-Oct-09	18.05	18.27	17.59	17.64	1,198,800	17.64
22-Oct-09	17.55	18.18	17.03	18.07	3,612,900	18.07
21-Oct-09	18.21	18.73	17.90	18.00	2,657,900	18.00
20-Oct-09	17.98	18.53	17.59	18.39	2,943,700	18.39
19-Oct-09	17.39	18.02	17.21	17.63	1,485,800	17.63
16-Oct-09	18.11	18.19	17.37	17.41	2,372,400	17.41
15-Oct-09	18.10	18.50	18.02	18.11	2,127,300	18.11
14-Oct-09	17.16	18.26	16.02	18.23	4,959,400	18.23
13-Oct-09	17.85	17.97	16.70	16.99	2,980,200	16.99
12-Oct-09	18.29	18.33	17.87	17.94	976,600	17.94
9-Oct-09	18.23	18.45	18.07	18.23	1,515,400	18.23
8-Oct-09	18.37	18.64	18.03	18.31	1,599,900	18.31
7-Oct-09	18.20	18.55	18.14	18.34	617,300	18.34
6-Oct-09	18.19	18.40	17.63	18.33	1,430,000	18.33
5-Oct-09	17.92	18.05	17.49	17.95	1,501,900	17.95
2-Oct-09	18.02	18.23	17.77	17.90	1,263,000	17.90
1-Oct-09	18.42	18.51	17.94	18.05	1,416,900	18.05
30-Sep-09	18.49	18.65	17.88	18.56	1,499,600	18.56
29-Sep-09	17.63	18.67	17.61	18.49	1,872,700	18.49
28-Sep-09	18.24	18.40	17.73	17.86	1,805,600	17.86
25-Sep-09	17.93	18.24	17.62	17.75	1,788,700	17.75
24-Sep-09	17.55	17.96	17.50	17.87	2,074,900	17.87
23-Sep-09	19.02	19.02	17.29	17.58	5,507,000	17.58
22-Sep-09	19.65	19.65	18.74	18.98	3,102,800	18.98
21-Sep-09	18.78	20.29	18.31	20.10	3,675,600	20.10
18-Sep-09	18.83	18.93	18.44	18.79	2,504,700	18.79
17-Sep-09	19.05	19.14	18.73	18.93	2,025,500	18.93
16-Sep-09	19.40	19.40	18.76	19.17	1,226,700	19.17
15-Sep-09	19.05	19.50	18.95	19.24	1,575,100	19.24
14-Sep-09	19.34	19.61	18.83	19.08	2,687,200	19.08
11-Sep-09	19.05	19.06	18.32	18.40	1,666,700	18.40
10-Sep-09	18.93	19.09	18.79	19.08	1,187,600	19.08
9-Sep-09	18.97	19.12	18.80	19.02	1,040,700	19.02
8-Sep-09	19.28	19.28	18.72	18.87	1,667,600	18.87
4-Sep-09	19.00	19.41	18.84	19.08	1,519,600	19.08
3-Sep-09	18.66	19.40	18.65	19.38	1,217,300	19.38
2-Sep-09	18.99	19.60	18.99	19.32	1,958,700	19.32
1-Sep-09	19.38	19.58	18.92	19.10	1,963,500	19.10
31-Aug-09	18.28	19.23	18.27	19.17	1,587,800	19.17
28-Aug-09	19.50	19.53	18.99	19.11	1,197,500	19.11
27-Aug-09	18.86	19.50	18.76	19.47	1,585,600	19.47
26-Aug-09	18.72	19.15	18.29	18.97	2,223,600	18.97
25-Aug-09	19.11	19.77	18.23	18.63	9,511,100	18.63
24-Aug-09	16.86	17.47	16.73	17.34	1,952,000	17.34
21-Aug-09	16.79	16.95	16.59	16.88	1,010,400	16.88
20-Aug-09	16.35	16.70	16.27	16.61	817,100	16.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions