Dark

CORI
Corium International Inc
stock NASDAQ

Inactive

Nov 26, 2018

12.68USD+0.237%(+0.03)4,072,230

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-26	12.6700	12.7450	12.6500	12.6800	+0.237%	4,072,230	0.000%
2018-11-23	12.6600	12.6800	12.6400	12.6500	-0.472%	598,882	+0.237%
2018-11-21	12.6700	12.7100	12.6400	12.7100	+0.316%	377,910	-0.236%
2018-11-20	12.6800	12.6800	12.6400	12.6700	0.000%	427,780	+0.079%
2018-11-19	12.6500	12.6900	12.6500	12.6700	+0.158%	221,549	+0.079%
2018-11-16	12.6200	12.6600	12.6200	12.6500	+0.158%	439,205	+0.237%
2018-11-15	12.6200	12.6600	12.6200	12.6300	-0.079%	344,620	+0.396%
2018-11-14	12.6200	12.6500	12.6200	12.6400	0.000%	188,697	+0.316%
2018-11-13	12.6100	12.6400	12.6100	12.6400	+0.317%	204,907	+0.316%
2018-11-12	12.6000	12.6200	12.5900	12.6000	0.000%	516,613	+0.635%
2018-11-09	12.6100	12.6300	12.6000	12.6000	-0.079%	493,754	+0.635%
2018-11-08	12.6000	12.6200	12.5900	12.6100	0.000%	370,929	+0.555%
2018-11-07	12.6100	12.6300	12.5900	12.6100	+0.079%	589,244	+0.555%
2018-11-06	12.5900	12.6100	12.5900	12.6000	0.000%	441,204	+0.635%
2018-11-05	12.6000	12.6100	12.5800	12.6000	+0.079%	433,159	+0.635%
2018-11-02	12.6300	12.6300	12.5800	12.5900	-0.159%	608,770	+0.715%
2018-11-01	12.6400	12.6800	12.5800	12.6100	-0.316%	691,694	+0.555%
2018-10-31	12.6200	12.6600	12.6000	12.6500	+0.397%	533,319	+0.237%
2018-10-30	12.6100	12.6300	12.5800	12.6000	-0.079%	562,848	+0.635%
2018-10-29	12.6300	12.6700	12.5700	12.6100	+0.318%	503,741	+0.555%
2018-10-26	12.5600	12.7400	12.5500	12.5700	+0.080%	767,884	+0.875%
2018-10-25	12.5600	12.5800	12.5400	12.5600	0.000%	1,266,830	+0.955%
2018-10-24	12.5800	12.6000	12.5500	12.5600	-0.238%	986,571	+0.955%
2018-10-23	12.5600	12.5900	12.5500	12.5900	+0.239%	727,768	+0.715%
2018-10-22	12.5500	12.5700	12.5400	12.5600	+0.239%	671,467	+0.955%
2018-10-19	12.5600	12.6000	12.5300	12.5300	-0.318%	1,738,546	+1.197%
2018-10-18	12.5600	12.5800	12.5400	12.5700	0.000%	1,513,586	+0.875%
2018-10-17	12.5700	12.6050	12.5600	12.5700	0.000%	887,608	+0.875%
2018-10-16	12.5800	12.6000	12.5500	12.5700	-0.079%	3,047,461	+0.875%
2018-10-15	12.6200	12.6500	12.5600	12.5800	-0.945%	3,474,801	+0.795%
2018-10-12	12.5300	12.7900	12.5100	12.7000	+52.828%	27,677,593	-0.157%
2018-10-11	8.2800	8.6000	8.1400	8.3100	-0.240%	1,169,383	+52.587%
2018-10-10	8.7900	9.0500	8.2400	8.3300	-5.341%	208,729	+52.221%
2018-10-09	8.9300	9.2800	8.7800	8.8000	-1.676%	363,271	+44.091%
2018-10-08	8.9800	9.0800	8.5900	8.9500	-0.666%	192,294	+41.676%
2018-10-05	8.9500	9.0500	8.8000	9.0100	+0.446%	117,162	+40.733%
2018-10-04	8.9700	9.2700	8.9300	8.9700	-0.111%	175,040	+41.360%
2018-10-03	8.8900	9.1270	8.8000	8.9800	+1.354%	102,966	+41.203%
2018-10-02	9.2600	9.6900	8.8100	8.8600	-4.629%	325,197	+43.115%
2018-10-01	9.5200	9.7999	9.2700	9.2900	-2.313%	168,410	+36.491%
2018-09-28	9.6000	9.8800	9.4900	9.5100	-0.834%	162,158	+33.333%
2018-09-27	9.2500	9.7200	9.2500	9.5900	+3.788%	462,306	+32.221%
2018-09-26	9.3200	9.3300	8.8700	9.2400	-1.176%	43,033	+37.229%
2018-09-25	9.3800	9.5800	9.3300	9.3500	0.000%	43,489	+35.615%
2018-09-24	9.3700	9.6100	9.2700	9.3500	-0.532%	70,800	+35.615%
2018-09-21	9.0300	9.6200	9.0300	9.4000	+3.982%	299,960	+34.894%
2018-09-20	8.9400	9.0500	8.8700	9.0400	+1.345%	705,142	+40.265%
2018-09-19	8.9300	9.1200	8.7400	8.9200	-0.112%	83,766	+42.152%
2018-09-18	9.1900	9.2100	8.9300	8.9300	-2.935%	203,718	+41.993%
2018-09-17	9.4800	9.5100	9.1600	9.2000	-2.646%	168,595	+37.826%
2018-09-14	9.4100	9.5200	9.2900	9.4500	+0.478%	129,177	+34.180%
2018-09-13	9.4500	9.5000	9.3500	9.4050	-0.581%	157,529	+34.822%
2018-09-12	9.4500	9.5600	9.3100	9.4600	0.000%	135,869	+34.038%
2018-09-11	9.3000	9.5750	9.2100	9.4600	+1.502%	95,090	+34.038%
2018-09-10	9.5800	9.5800	9.1600	9.3200	-2.408%	137,982	+36.052%
2018-09-07	9.5400	9.7500	9.3310	9.5500	-0.417%	91,627	+32.775%
2018-09-06	9.7800	9.8000	9.5500	9.5900	-2.043%	182,976	+32.221%
2018-09-05	9.9000	9.9000	9.7200	9.7900	-1.011%	83,277	+29.520%
2018-09-04	9.7700	9.9100	9.5900	9.8900	+1.332%	84,279	+28.210%
2018-08-31	9.7600	9.7800	9.5560	9.7600	-0.204%	118,984	+29.918%
2018-08-30	9.7600	9.8700	9.5500	9.7800	+0.205%	113,294	+29.652%
2018-08-29	9.4800	9.9000	9.4500	9.7600	+2.845%	206,408	+29.918%
2018-08-28	9.4500	9.5700	9.4100	9.4900	+0.317%	119,101	+33.614%
2018-08-27	9.5400	9.6400	9.3500	9.4600	-0.526%	141,363	+34.038%
2018-08-24	9.0100	9.7397	9.0100	9.5100	+5.432%	484,031	+33.333%
2018-08-23	9.1000	9.1700	8.9500	9.0200	-1.205%	195,374	+40.576%
2018-08-22	9.1800	9.3600	9.0400	9.1300	-0.436%	292,285	+38.883%
2018-08-21	8.9500	9.3100	8.7900	9.1700	+3.150%	236,860	+38.277%
2018-08-20	8.9300	9.0500	8.8000	8.8900	-0.448%	320,186	+42.632%
2018-08-17	8.5900	9.1950	8.5900	8.9300	+2.762%	241,602	+41.993%
2018-08-16	8.8200	8.9618	8.5400	8.6900	-1.362%	290,481	+45.915%
2018-08-15	9.2000	9.3700	8.4700	8.8100	-4.860%	446,816	+43.927%
2018-08-14	9.1800	9.4600	9.1025	9.2600	-0.216%	394,499	+36.933%
2018-08-13	8.5300	9.6600	8.4500	9.2800	+7.283%	769,635	+36.638%
2018-08-10	7.4100	8.9900	7.4100	8.6500	+19.972%	855,031	+46.590%
2018-08-09	7.4400	7.6800	7.2000	7.2100	-3.221%	84,984	+75.867%
2018-08-08	7.5300	7.5800	7.4300	7.4500	-1.062%	75,929	+70.201%
2018-08-07	7.5300	7.8400	7.4100	7.5300	+0.668%	46,579	+68.393%
2018-08-06	7.4600	7.6400	7.3100	7.4800	0.000%	56,592	+69.519%
2018-08-03	7.6200	7.6700	7.4400	7.4800	-2.222%	61,045	+69.519%
2018-08-02	7.3900	7.6700	7.3800	7.6500	+3.239%	130,999	+65.752%
2018-08-01	7.3900	7.4400	7.1700	7.4100	0.000%	263,608	+71.120%
2018-07-31	7.3400	7.4700	7.2900	7.4100	+1.507%	154,992	+71.120%
2018-07-30	7.4000	7.5500	7.2200	7.3000	-1.351%	194,998	+73.699%
2018-07-27	7.6100	7.6200	7.4000	7.4000	-2.246%	192,320	+71.351%
2018-07-26	7.7100	7.7900	7.4600	7.5700	-1.816%	152,429	+67.503%
2018-07-25	7.7000	8.0400	7.3400	7.7100	+0.916%	624,365	+64.462%
2018-07-24	7.8500	7.8500	7.5800	7.6400	-2.302%	163,477	+65.969%
2018-07-23	7.8500	8.0600	7.6800	7.8200	-0.887%	181,567	+62.148%
2018-07-20	7.9400	8.0400	7.8800	7.8900	-0.879%	105,775	+60.710%
2018-07-19	7.9700	7.9800	7.7600	7.9600	-0.251%	144,528	+59.296%
2018-07-18	8.1000	8.1000	7.9200	7.9800	-1.360%	150,991	+58.897%
2018-07-17	8.0100	8.2400	7.9400	8.0900	+0.873%	148,489	+56.737%
2018-07-16	8.0000	8.0300	7.8000	8.0200	+0.125%	106,533	+58.105%
2018-07-13	7.9500	8.0100	7.8900	8.0100	+0.628%	70,164	+58.302%
2018-07-12	7.9900	8.0600	7.8300	7.9600	+0.252%	112,332	+59.296%
2018-07-11	7.9200	8.0200	7.6000	7.9400	+3.117%	192,204	+59.698%
2018-07-10	7.8800	7.9600	7.6900	7.7000	-2.408%	118,015	+64.675%
2018-07-09	8.0300	8.2200	7.8000	7.8900	-1.252%	154,222	+60.710%
2018-07-06	8.1900	8.3134	7.9700	7.9900	-1.843%	102,597	+58.698%
2018-07-05	8.2500	8.3300	8.0800	8.1400	-1.214%	87,264	+55.774%
2018-07-03	8.1600	8.3200	8.0300	8.2400	+1.478%	77,098	+53.883%
2018-07-02	8.0000	8.1500	7.5700	8.1200	+1.373%	363,670	+56.158%
2018-06-29	8.2400	8.3100	7.8700	8.0100	-2.436%	560,725	+58.302%
2018-06-28	8.4700	8.5100	8.1600	8.2100	-2.725%	301,806	+54.446%
2018-06-27	8.8500	8.8500	8.4100	8.4400	-5.062%	214,285	+50.237%
2018-06-26	8.8400	9.0000	8.6300	8.8900	+0.680%	106,344	+42.632%
2018-06-25	8.9000	8.9000	8.7000	8.8300	-0.787%	181,918	+43.601%
2018-06-22	8.9000	9.0000	8.7200	8.9000	+0.793%	805,901	+42.472%
2018-06-21	9.2200	9.3881	8.6800	8.8300	-3.603%	375,610	+43.601%
2018-06-20	9.3000	9.5619	9.1500	9.1600	-0.758%	144,914	+38.428%
2018-06-19	9.3100	9.3800	9.0700	9.2300	-1.178%	190,276	+37.378%
2018-06-18	9.1900	9.4100	8.9800	9.3400	+0.538%	154,077	+35.760%
2018-06-15	9.2900	9.6500	9.1700	9.2900	-0.108%	272,533	+36.491%
2018-06-14	9.1400	9.3354	9.1200	9.3000	+1.974%	174,390	+36.344%
2018-06-13	9.4600	9.5200	9.0600	9.1200	-2.875%	291,697	+39.035%
2018-06-12	8.9300	9.5800	8.8200	9.3900	+5.387%	390,842	+35.037%
2018-06-11	8.8100	8.9800	8.6200	8.9100	+1.135%	139,365	+42.312%
2018-06-08	8.3400	8.8500	8.1100	8.8100	+5.762%	241,457	+43.927%
2018-06-07	8.6900	8.8000	8.2700	8.3300	-3.699%	221,292	+52.221%
2018-06-06	8.4600	8.6900	8.3100	8.6500	+2.610%	164,009	+46.590%
2018-06-05	8.3500	8.5000	8.3100	8.4300	+0.958%	194,456	+50.415%
2018-06-04	8.8600	8.9100	8.3200	8.3500	-5.650%	172,067	+51.856%
2018-06-01	8.5900	8.8700	8.4400	8.8500	+3.630%	341,323	+43.277%
2018-05-31	8.2400	8.6800	8.2300	8.5400	+3.515%	271,722	+48.478%
2018-05-30	8.3900	8.5023	8.1900	8.2500	-0.722%	276,721	+53.697%
2018-05-29	8.3800	8.4500	8.1200	8.3100	-1.423%	201,537	+52.587%
2018-05-25	8.5100	8.5700	8.3100	8.4300	-0.940%	194,755	+50.415%
2018-05-24	8.1400	8.5800	8.1000	8.5100	+3.780%	435,718	+49.001%
2018-05-23	8.2600	8.4500	8.1000	8.2000	-0.485%	478,513	+54.634%
2018-05-22	8.5000	8.5779	8.1300	8.2400	-3.173%	609,699	+53.883%
2018-05-21	8.9500	8.9500	8.3700	8.5100	-4.703%	304,958	+49.001%
2018-05-18	9.1200	9.2000	8.7400	8.9300	-2.617%	490,285	+41.993%
2018-05-17	9.5000	9.6725	9.1300	9.1700	-3.168%	259,474	+38.277%
2018-05-16	9.7500	9.9000	9.3900	9.4700	-2.872%	261,635	+33.897%
2018-05-15	8.9300	9.7900	8.5050	9.7500	+7.616%	781,813	+30.051%
2018-05-14	9.2400	9.3100	8.5500	9.0600	-1.415%	402,825	+39.956%
2018-05-11	9.3600	9.3900	9.0410	9.1900	-1.921%	260,981	+37.976%
2018-05-10	9.7500	9.7500	9.3100	9.3700	-3.700%	265,721	+35.326%
2018-05-09	9.5500	9.8100	9.4300	9.7300	+2.099%	120,194	+30.319%
2018-05-08	9.7500	9.7995	9.3500	9.5300	-2.156%	471,168	+33.054%
2018-05-07	9.7200	9.8800	9.6400	9.7400	+0.103%	185,700	+30.185%
2018-05-04	9.7100	9.8500	9.5900	9.7300	-0.307%	93,349	+30.319%
2018-05-03	9.8000	9.9102	9.4800	9.7600	-0.408%	197,042	+29.918%
2018-05-02	9.9100	10.1002	9.8000	9.8000	-1.309%	118,084	+29.388%
2018-05-01	9.8800	9.9600	9.6300	9.9300	+0.506%	99,124	+27.694%
2018-04-30	9.9600	9.9900	9.7400	9.8800	-0.202%	125,889	+28.340%
2018-04-27	10.0200	10.2000	9.5718	9.9000	-1.099%	193,490	+28.081%
2018-04-26	10.0500	10.2500	9.8800	10.0100	+0.100%	108,259	+26.673%
2018-04-25	10.0500	10.1500	9.2700	10.0000	-0.398%	197,537	+26.800%
2018-04-24	10.4000	10.4500	9.7100	10.0400	-4.015%	410,238	+26.295%
2018-04-23	10.7600	10.8700	10.3800	10.4600	-2.878%	148,701	+21.224%
2018-04-20	10.5200	10.9100	10.4600	10.7700	+1.604%	187,764	+17.734%
2018-04-19	10.7700	10.8814	10.5100	10.6000	-1.578%	160,645	+19.623%
2018-04-18	10.9400	11.1100	10.7400	10.7700	-1.193%	187,734	+17.734%
2018-04-17	10.4300	10.9640	10.3100	10.9000	+5.010%	243,224	+16.330%
2018-04-16	10.7200	10.7200	10.3600	10.3800	-2.718%	176,659	+22.158%
2018-04-13	10.6100	10.7690	10.5300	10.6700	+0.660%	151,420	+18.838%
2018-04-12	10.8200	10.8300	10.3900	10.6000	-1.761%	174,208	+19.623%
2018-04-11	10.6900	11.0002	10.5100	10.7900	+0.653%	235,904	+17.516%
2018-04-10	10.5800	10.8866	10.5200	10.7200	+1.998%	167,871	+18.284%
2018-04-09	10.5400	10.8000	10.4786	10.5100	+0.478%	129,113	+20.647%
2018-04-06	11.0000	11.0200	10.2300	10.4600	-4.995%	233,541	+21.224%
2018-04-05	10.7200	11.1500	10.5600	11.0100	+3.380%	396,213	+15.168%
2018-04-04	10.2900	10.7400	10.0508	10.6500	+2.601%	278,856	+19.061%
2018-04-03	10.6400	11.0190	10.1200	10.3800	-1.611%	564,681	+22.158%
2018-04-02	11.3700	11.4000	10.2900	10.5500	-8.021%	419,295	+20.190%
2018-03-29	11.1600	11.7500	11.0200	11.4700	+2.778%	313,833	+10.549%
2018-03-28	10.7900	11.2600	10.6200	11.1600	+4.007%	433,964	+13.620%
2018-03-27	10.9600	11.2100	10.4300	10.7300	-2.188%	376,692	+18.173%
2018-03-26	11.4000	11.4500	10.7200	10.9700	-2.489%	276,434	+15.588%
2018-03-23	11.5200	11.8914	11.2400	11.2500	-2.344%	128,522	+12.711%
2018-03-22	11.5500	11.8600	11.4050	11.5200	-0.690%	108,125	+10.069%
2018-03-21	11.4500	11.8109	11.3300	11.6000	+0.694%	133,027	+9.310%
2018-03-20	11.3400	11.6500	11.1550	11.5200	+1.677%	125,552	+10.069%
2018-03-19	11.4900	11.4900	11.1000	11.3300	-1.990%	228,863	+11.915%
2018-03-16	11.2200	12.0000	11.0400	11.5600	+3.030%	1,638,268	+9.689%
2018-03-15	11.9000	11.9500	11.1800	11.2200	-5.872%	163,577	+13.012%
2018-03-14	11.8800	12.1600	11.6500	11.9200	+0.506%	390,828	+6.376%
2018-03-13	12.3800	12.4000	11.5800	11.8600	-3.025%	380,211	+6.914%
2018-03-12	12.0200	12.3700	12.0000	12.2300	+1.832%	392,503	+3.679%
2018-03-09	12.1900	12.2150	11.9900	12.0100	-0.989%	175,164	+5.579%
2018-03-08	12.3600	12.5500	11.7700	12.1300	-1.702%	555,575	+4.534%
2018-03-07	12.0500	12.6800	11.9400	12.3400	+2.068%	297,365	+2.755%
2018-03-06	12.3500	12.3500	11.9700	12.0900	-2.026%	270,715	+4.880%
2018-03-05	12.0000	12.4900	11.9900	12.3400	+2.407%	452,902	+2.755%
2018-03-02	12.0000	12.1700	11.7800	12.0500	-0.413%	640,286	+5.228%
2018-03-01	12.2000	12.2000	11.0500	12.1000	-6.923%	2,553,009	+4.793%
2018-02-28	13.0400	13.4400	12.7410	13.0000	-0.383%	101,144	-2.462%
2018-02-27	13.2600	13.6000	13.0300	13.0500	-1.658%	175,830	-2.835%
2018-02-26	13.2400	13.5900	12.9300	13.2700	+0.227%	311,281	-4.446%
2018-02-23	13.0500	13.3500	12.6700	13.2400	+1.925%	146,580	-4.230%
2018-02-22	13.0200	13.1350	12.8610	12.9900	0.000%	113,599	-2.386%
2018-02-21	13.1200	13.2350	12.9100	12.9900	-0.230%	133,820	-2.386%
2018-02-20	12.4000	13.0700	12.4000	13.0200	+4.662%	251,730	-2.611%
2018-02-16	12.5000	12.6500	12.3700	12.4400	-1.034%	80,447	+1.929%
2018-02-15	12.7100	12.8000	12.0400	12.5700	0.000%	145,257	+0.875%
2018-02-14	12.3500	12.7400	12.2500	12.5700	+0.721%	172,757	+0.875%
2018-02-13	12.0400	12.6800	11.9800	12.4800	+3.741%	189,879	+1.603%
2018-02-12	12.2300	12.2900	11.7500	12.0300	-1.232%	118,390	+5.403%
2018-02-09	12.0700	12.4900	11.3750	12.1800	+1.415%	207,713	+4.105%
2018-02-08	12.2100	12.4400	11.8900	12.0100	-1.557%	126,167	+5.579%
2018-02-07	12.1400	12.4900	12.0100	12.2000	-0.408%	105,393	+3.934%
2018-02-06	11.9900	12.3800	11.4500	12.2500	+1.998%	204,003	+3.510%
2018-02-05	12.1700	12.8200	11.9900	12.0100	-2.437%	203,420	+5.579%
2018-02-02	12.4500	12.7200	12.2100	12.3100	-1.834%	194,680	+3.006%
2018-02-01	12.7500	12.9800	12.4600	12.5400	-1.647%	149,401	+1.116%
2018-01-31	13.2000	13.2700	12.7000	12.7500	-3.482%	89,110	-0.549%
2018-01-30	13.0000	13.3800	12.7700	13.2100	+0.840%	124,405	-4.012%
2018-01-29	13.4300	13.9000	12.8900	13.1000	-2.747%	225,987	-3.206%
2018-01-26	13.5000	13.6400	13.1300	13.4700	+0.597%	121,512	-5.865%
2018-01-25	13.1600	13.4300	12.8500	13.3900	+2.370%	147,767	-5.302%
2018-01-24	13.5000	13.7100	12.6800	13.0800	-3.183%	132,331	-3.058%
2018-01-23	13.7700	13.7800	13.2000	13.5100	-2.030%	319,003	-6.144%
2018-01-22	13.6500	13.9300	13.3500	13.7900	+1.174%	243,028	-8.049%
2018-01-19	13.4800	13.8500	13.0400	13.6300	+4.125%	341,098	-6.970%
2018-01-18	12.3000	13.2400	12.0700	13.0900	+6.336%	662,135	-3.132%
2018-01-17	12.0900	12.3300	11.8500	12.3100	+2.158%	294,311	+3.006%
2018-01-16	11.8900	12.0800	11.3000	12.0500	+0.837%	228,379	+5.228%
2018-01-12	11.2000	12.0000	11.0000	11.9500	+6.983%	257,578	+6.109%
2018-01-11	10.3000	11.6000	10.3000	11.1700	+9.082%	222,562	+13.518%
2018-01-10	10.2700	10.4000	10.0400	10.2400	-1.349%	78,389	+23.828%
2018-01-09	10.0100	10.5600	10.0100	10.3800	+3.904%	127,076	+22.158%
2018-01-08	10.1300	10.3000	9.9000	9.9900	-1.382%	128,939	+26.927%
2018-01-05	10.1000	10.1999	9.8900	10.1300	+0.896%	191,416	+25.173%
2018-01-04	9.9700	10.2700	9.8000	10.0400	+1.312%	141,976	+26.295%
2018-01-03	10.2500	10.2500	9.7500	9.9100	-3.128%	215,814	+27.952%
2018-01-02	9.6900	10.2600	9.6200	10.2300	+6.452%	206,756	+23.949%
2017-12-29	10.0100	10.1700	9.6000	9.6100	-3.707%	137,004	+31.946%
2017-12-28	9.9500	10.0800	9.7900	9.9800	+0.504%	112,289	+27.054%
2017-12-27	9.9700	10.2000	9.8200	9.9300	-0.201%	151,775	+27.694%
2017-12-26	10.2600	10.2900	9.6400	9.9500	-3.492%	264,504	+27.437%
2017-12-22	10.8400	10.9900	10.2500	10.3100	-8.437%	404,805	+22.987%
2017-12-21	11.0400	11.5000	10.9400	11.2600	+2.085%	63,878	+12.611%
2017-12-20	10.8000	11.2900	10.7200	11.0300	+2.319%	88,789	+14.959%
2017-12-19	11.0100	11.3200	10.3900	10.7800	-2.000%	176,938	+17.625%
2017-12-18	11.0000	11.1800	10.6800	11.0000	+0.091%	124,510	+15.273%
2017-12-15	11.2800	11.2800	10.3300	10.9900	-2.657%	1,042,529	+15.378%
2017-12-14	11.4700	11.6500	11.0000	11.2900	-1.526%	142,045	+12.312%
2017-12-13	11.1600	11.8800	10.9000	11.4650	+2.825%	176,701	+10.597%
2017-12-12	11.2100	11.3100	10.8200	11.1500	0.000%	170,348	+13.722%
2017-12-11	11.2700	11.5000	10.7955	11.1500	-0.624%	185,468	+13.722%
2017-12-08	11.1000	11.4400	11.0800	11.2200	+2.000%	122,605	+13.012%
2017-12-07	10.8300	11.0600	10.7100	11.0000	+1.758%	93,670	+15.273%
2017-12-06	10.7800	11.0900	10.5510	10.8100	+0.465%	118,235	+17.299%
2017-12-05	11.2400	11.2600	10.7600	10.7600	-4.185%	103,075	+17.844%
2017-12-04	11.7100	11.8500	11.1300	11.2300	-3.106%	164,741	+12.912%
2017-12-01	11.7900	12.0500	11.2000	11.5900	-1.529%	221,272	+9.405%
2017-11-30	11.0500	12.0800	10.6500	11.7700	+7.097%	259,056	+7.732%
2017-11-29	11.7700	11.9700	10.2600	10.9900	-6.706%	230,357	+15.378%
2017-11-28	12.0100	12.2500	11.5400	11.7800	-0.925%	115,863	+7.640%
2017-11-27	12.0700	12.3200	11.7300	11.8900	-0.917%	223,093	+6.644%
2017-11-24	11.3000	12.0800	11.3000	12.0000	+6.289%	250,801	+5.667%
2017-11-22	11.3400	11.7400	11.2400	11.2900	-0.441%	120,784	+12.312%
2017-11-21	10.9800	11.8900	10.5901	11.3400	+3.562%	302,394	+11.817%
2017-11-20	11.4400	12.1800	10.8100	10.9500	-4.199%	302,286	+15.799%
2017-11-17	11.0800	11.6500	10.5800	11.4300	+6.922%	742,809	+10.936%
2017-11-16	10.1600	11.1000	10.1600	10.6900	+5.842%	790,083	+18.616%
2017-11-15	10.2600	10.3300	9.9800	10.1000	-1.846%	57,534	+25.545%
2017-11-14	10.6600	10.7350	10.1700	10.2900	-3.742%	56,300	+23.226%
2017-11-13	10.2400	10.7300	9.8200	10.6900	+4.293%	63,678	+18.616%
2017-11-10	10.1200	10.4850	10.0400	10.2500	+1.285%	46,820	+23.707%
2017-11-09	10.1300	10.3300	9.8600	10.1200	-0.394%	113,409	+25.296%
2017-11-08	10.2500	10.3187	9.8600	10.1600	-1.455%	93,614	+24.803%
2017-11-07	10.8200	10.8200	10.2735	10.3100	-4.625%	51,112	+22.987%
2017-11-06	11.1900	11.3000	10.6109	10.8100	-3.568%	80,372	+17.299%
2017-11-03	11.0200	11.2100	10.7250	11.2100	+2.002%	102,290	+13.113%
2017-11-02	10.5300	11.3500	10.2878	10.9900	+4.667%	341,740	+15.378%
2017-11-01	10.1300	10.6600	10.1100	10.5000	+4.167%	116,807	+20.762%
2017-10-31	9.9100	10.3500	9.8800	10.0800	+1.818%	90,616	+25.794%
2017-10-30	9.6000	10.0000	9.6000	9.9000	+3.992%	108,044	+28.081%
2017-10-27	9.3100	9.6590	9.2510	9.5200	+2.366%	59,327	+33.193%
2017-10-26	9.8000	9.8000	9.1100	9.3000	-5.102%	92,973	+36.344%
2017-10-25	9.6800	9.8100	9.2696	9.8000	+1.240%	119,121	+29.388%
2017-10-24	10.2000	10.2800	9.6200	9.6800	-5.005%	109,344	+30.992%
2017-10-23	10.3500	10.7800	10.1300	10.1900	-0.294%	91,044	+24.436%
2017-10-20	10.1100	10.3500	9.9700	10.2200	+1.894%	118,749	+24.070%
2017-10-19	10.1000	10.4200	9.9400	10.0300	0.000%	47,479	+26.421%
2017-10-18	10.1500	10.2950	10.0210	10.0300	-1.085%	58,243	+26.421%
2017-10-17	10.2700	10.5700	9.9910	10.1400	-1.170%	42,917	+25.049%
2017-10-16	9.7300	10.3900	9.7000	10.2600	+4.801%	128,207	+23.587%
2017-10-13	10.2300	10.2600	9.6700	9.7900	-4.395%	88,168	+29.520%
2017-10-12	10.2200	10.5500	10.1701	10.2400	-1.444%	54,773	+23.828%
2017-10-11	10.3200	10.7100	9.8900	10.3900	+0.874%	77,699	+22.040%
2017-10-10	10.6900	10.6900	10.0200	10.3000	-3.738%	204,089	+23.107%
2017-10-09	11.0500	11.1000	10.5300	10.7000	-3.604%	107,361	+18.505%
2017-10-06	11.1300	11.2000	11.0300	11.1000	+0.543%	120,958	+14.234%
2017-10-05	11.1000	11.1200	11.0100	11.0400	-0.541%	77,190	+14.855%
2017-10-04	10.9300	11.1500	10.8910	11.1000	+0.726%	405,769	+14.234%
2017-10-03	11.0900	11.2000	10.8600	11.0200	-0.631%	151,857	+15.064%
2017-10-02	11.0800	11.3500	10.7500	11.0900	+0.090%	151,812	+14.337%
2017-09-29	10.7300	11.2300	10.7300	11.0800	+3.648%	234,506	+14.440%
2017-09-28	10.8300	10.8600	10.5300	10.6900	-1.293%	158,050	+18.616%
2017-09-27	11.1800	11.3694	10.6100	10.8300	-2.957%	277,225	+17.082%
2017-09-26	11.1400	11.2500	11.0000	11.1600	+2.574%	214,095	+13.620%
2017-09-25	10.8200	11.2400	10.7500	10.8800	+0.276%	178,168	+16.544%
2017-09-22	10.8900	11.0000	10.5500	10.8500	+0.185%	137,959	+16.866%
2017-09-21	10.7000	11.2800	10.1500	10.8300	+1.310%	214,414	+17.082%
2017-09-20	10.3800	10.8500	10.1800	10.6900	+2.987%	306,711	+18.616%
2017-09-19	10.2000	10.5200	10.0100	10.3800	+2.165%	169,749	+22.158%
2017-09-18	9.9000	10.2800	9.7500	10.1600	+2.523%	139,229	+24.803%
2017-09-15	9.6000	10.1000	9.5000	9.9100	+3.553%	584,183	+27.952%
2017-09-14	9.6100	9.6100	9.3210	9.5700	-0.932%	123,470	+32.497%
2017-09-13	9.8700	10.3500	9.6100	9.6600	-2.915%	148,370	+31.263%
2017-09-12	9.6000	10.2500	9.6000	9.9500	+3.538%	207,123	+27.437%
2017-09-11	9.4500	9.7400	9.3000	9.6100	+2.343%	110,071	+31.946%
2017-09-08	9.0200	9.4400	8.9689	9.3900	+3.414%	107,978	+35.037%
2017-09-07	9.0200	9.3300	8.9100	9.0800	+0.554%	94,707	+39.648%
2017-09-06	8.8100	9.3100	8.7700	9.0300	+2.381%	144,091	+40.421%
2017-09-05	8.3600	8.9000	8.2931	8.8200	+5.000%	126,856	+43.764%
2017-09-01	8.5800	8.6100	8.2500	8.4000	-1.754%	107,864	+50.952%
2017-08-31	8.5500	8.7500	8.3800	8.5500	+0.588%	201,853	+48.304%
2017-08-30	8.3600	8.8800	8.3500	8.5000	+1.796%	376,092	+49.176%
2017-08-29	8.3400	8.4300	8.1450	8.3500	-0.120%	89,109	+51.856%
2017-08-28	8.3700	8.4500	8.1400	8.3600	-0.119%	159,276	+51.675%
2017-08-25	8.3800	8.4900	8.1800	8.3700	0.000%	130,578	+51.493%
2017-08-24	7.8300	8.4800	7.8300	8.3700	+7.722%	181,279	+51.493%
2017-08-23	7.6100	8.0300	7.5800	7.7700	+1.304%	213,346	+63.192%
2017-08-22	7.4900	7.8900	7.4800	7.6700	+2.403%	219,234	+65.319%
2017-08-21	7.6500	7.8100	7.3800	7.4900	-1.835%	126,826	+69.292%
2017-08-18	7.5200	7.7600	7.4400	7.6300	+0.131%	106,567	+66.186%
2017-08-17	7.6100	8.0300	7.5000	7.6200	-0.652%	141,870	+66.404%
2017-08-16	7.8900	8.4400	7.5600	7.6700	-3.522%	191,438	+65.319%
2017-08-15	7.6700	7.9700	7.5500	7.9500	+2.846%	105,854	+59.497%
2017-08-14	7.4800	7.8500	7.3100	7.7300	+4.178%	194,268	+64.036%
2017-08-11	7.4000	7.7000	7.3500	7.4200	0.000%	70,903	+70.889%
2017-08-10	7.4500	7.5166	7.2410	7.4200	-0.536%	110,712	+70.889%
2017-08-09	7.6000	7.8140	7.3800	7.4600	-1.971%	97,618	+69.973%
2017-08-08	7.8000	7.9850	7.4800	7.6100	-2.185%	117,258	+66.623%
2017-08-07	7.9000	8.2950	7.7400	7.7800	-0.384%	127,070	+62.982%
2017-08-04	7.3500	8.1600	7.2900	7.8100	-1.139%	283,087	+62.356%
2017-08-03	7.9700	7.9977	7.6987	7.9000	-1.003%	120,175	+60.506%
2017-08-02	8.0700	8.1700	7.4700	7.9800	-0.499%	100,189	+58.897%
2017-08-01	8.3300	8.3300	7.9000	8.0200	-3.721%	142,960	+58.105%
2017-07-31	8.6100	8.8200	8.2100	8.3300	-3.252%	77,497	+52.221%
2017-07-28	8.4200	8.7100	8.3200	8.6100	+2.622%	101,923	+47.271%
2017-07-27	8.7100	8.7750	8.2200	8.3900	-3.563%	214,011	+51.132%
2017-07-26	8.7500	8.9100	8.5900	8.7000	-0.229%	73,373	+45.747%
2017-07-25	8.9600	9.0500	8.6000	8.7200	-1.912%	92,707	+45.413%
2017-07-24	8.8800	8.9800	8.6900	8.8900	+0.225%	87,850	+42.632%
2017-07-21	9.1400	9.1400	8.7600	8.8700	-1.772%	104,904	+42.954%
2017-07-20	8.9900	9.1500	8.8500	9.0300	+0.894%	101,792	+40.421%
2017-07-19	9.1300	9.2600	8.5000	8.9500	-1.864%	106,308	+41.676%
2017-07-18	8.9200	9.3400	8.5400	9.1200	+2.587%	185,841	+39.035%
2017-07-17	9.1600	9.2900	8.8300	8.8900	-3.053%	113,084	+42.632%
2017-07-14	8.9100	9.5700	8.7100	9.1700	+2.573%	209,308	+38.277%
2017-07-13	9.1600	9.1900	8.8000	8.9400	-2.508%	159,082	+41.834%
2017-07-12	8.7500	9.2200	8.4500	9.1700	+5.281%	263,203	+38.277%
2017-07-11	9.0000	9.5000	8.5200	8.7100	-3.007%	322,397	+45.580%
2017-07-10	8.9000	9.5100	8.4200	8.9800	+1.354%	356,994	+41.203%
2017-07-07	9.2400	9.2800	8.6100	8.8600	-0.449%	263,753	+43.115%
2017-07-06	8.0000	9.0999	7.9810	8.9000	+11.950%	703,567	+42.472%
2017-07-05	7.8700	8.0500	7.6793	7.9500	+1.017%	134,649	+59.497%
2017-07-03	7.4500	7.9100	7.4200	7.8700	+5.496%	96,508	+61.118%
2017-06-30	7.6400	7.8600	7.3800	7.4600	-2.356%	415,637	+69.973%
2017-06-29	7.4200	7.7400	7.3650	7.6400	+3.104%	186,383	+65.969%
2017-06-28	7.1400	7.4300	7.0100	7.4100	+4.073%	76,518	+71.120%
2017-06-27	7.3100	7.4500	6.9700	7.1200	-2.466%	209,517	+78.090%
2017-06-26	7.3900	7.6800	7.2100	7.3000	-1.084%	264,767	+73.699%
2017-06-23	7.5400	7.6699	7.1500	7.3800	-1.992%	2,382,548	+71.816%
2017-06-22	7.3900	8.1500	7.3900	7.5300	+2.033%	310,726	+68.393%
2017-06-21	7.2400	7.6600	7.1700	7.3800	+2.500%	177,661	+71.816%
2017-06-20	7.4900	7.4900	6.9500	7.2000	-3.614%	162,381	+76.111%
2017-06-19	7.5200	7.6850	7.3700	7.4700	-0.400%	206,227	+69.746%
2017-06-16	7.2600	7.5700	7.1600	7.5000	+3.734%	188,016	+69.067%
2017-06-15	7.1400	7.4800	7.1200	7.2300	+0.417%	177,520	+75.380%
2017-06-14	7.0400	7.3500	7.0000	7.2000	+2.418%	193,588	+76.111%
2017-06-13	6.9300	7.2700	6.7700	7.0300	+1.297%	170,398	+80.370%
2017-06-12	7.1900	7.4200	6.7800	6.9400	-3.611%	310,853	+82.709%
2017-06-09	7.0200	7.4479	7.0000	7.2000	+3.152%	100,068	+76.111%

.dark-mode .C4QKZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4QKZT{ color: #333333; background-color: white; border: 2px solid #333333; }CORICorium International Incstock NASDAQ

CORI
Corium International Inc
stock NASDAQ