COCO: Historical Prices for Corinthian Colleges, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	13.22	13.51	12.64	13.48	5,674,100	13.48
17-Dec-09	13.87	13.98	13.05	13.13	4,498,600	13.13
16-Dec-09	14.04	14.23	13.83	13.89	1,650,900	13.89
15-Dec-09	14.10	14.21	13.76	13.95	3,736,800	13.95
14-Dec-09	13.74	14.22	13.62	14.08	6,551,700	14.08
11-Dec-09	13.87	13.87	13.45	13.69	3,713,000	13.69
10-Dec-09	13.98	14.16	13.63	13.68	3,795,500	13.68
9-Dec-09	13.80	14.01	13.66	13.91	3,577,200	13.91
8-Dec-09	13.87	13.94	13.60	13.79	2,395,100	13.79
7-Dec-09	13.81	14.16	13.79	13.89	2,811,400	13.89
4-Dec-09	14.39	14.49	13.70	13.90	4,197,300	13.90
3-Dec-09	14.60	14.77	14.22	14.23	3,511,900	14.23
2-Dec-09	14.46	14.78	14.37	14.54	2,273,900	14.54
1-Dec-09	14.86	14.87	14.05	14.51	5,672,700	14.51
30-Nov-09	14.90	14.91	14.60	14.82	1,944,300	14.82
27-Nov-09	14.64	15.09	14.55	14.96	700,300	14.96
25-Nov-09	15.18	15.22	14.81	14.90	1,371,200	14.90
24-Nov-09	15.26	15.34	15.05	15.11	1,270,300	15.11
23-Nov-09	15.61	15.74	15.10	15.29	1,784,300	15.29
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
* 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