COASTAL CONTACTS Stock Price History | Historical COA Company Stock Prices | Breaking Business News, Headlines, Stories and Video

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	4.600	4.630	4.550	4.620	0	+0.06(+1.32%)
Jun 18, 2013	4.600	4.609	4.550	4.560	0	-0.04(-0.87%)
Jun 17, 2013	4.520	4.700	4.520	4.600	0	-0.05(-1.08%)
Jun 14, 2013	4.600	4.730	4.600	4.650	0	+0.04(+0.87%)
Jun 13, 2013	4.730	4.740	4.540	4.610	307,246	-0.11(-2.33%)
Jun 12, 2013	4.690	4.870	4.640	4.720	387,122	+0.06(+1.29%)
Jun 11, 2013	5.140	5.500	4.620	4.660	816,625	-1.21(-20.61%)
Jun 10, 2013	6.210	6.210	5.800	5.870	0	-0.05(-0.84%)
Jun 07, 2013	5.790	5.960	5.780	5.920	0	+0.14(+2.42%)
Jun 06, 2013	5.860	5.890	5.620	5.780	0	+0.00(+0.00%)
Jun 05, 2013	5.850	5.860	5.750	5.780	0	-0.06(-1.03%)
Jun 04, 2013	5.810	5.950	5.810	5.840	0	+0.00(+0.00%)
Jun 03, 2013	5.770	5.850	5.760	5.840	42,331	+0.06(+1.04%)
May 31, 2013	5.790	5.820	5.770	5.780	81,764	-0.06(-1.03%)
May 30, 2013	5.879	5.879	5.700	5.840	0	-0.05(-0.85%)
May 29, 2013	5.740	6.028	5.740	5.890	50,423	+0.14(+2.43%)
May 28, 2013	5.670	5.790	5.670	5.750	67,231	+0.05(+0.88%)
May 24, 2013	5.750	5.880	5.700	5.700	0	-0.06(-1.04%)
May 23, 2013	5.780	5.811	5.750	5.760	0	-0.02(-0.35%)
May 22, 2013	5.850	5.850	5.740	5.780	0	-0.07(-1.20%)
May 21, 2013	5.800	5.940	5.770	5.850	0	-0.04(-0.68%)
May 20, 2013	6.000	6.050	5.701	5.890	0	-0.01(-0.17%)
May 17, 2013	5.710	5.900	5.610	5.900	0	+0.14(+2.43%)
May 16, 2013	5.800	5.820	5.710	5.760	50,306	-0.04(-0.69%)
May 15, 2013	5.710	5.880	5.690	5.800	0	+0.05(+0.87%)
May 13, 2013	5.730	5.760	5.670	5.750	0	-0.05(-0.86%)
May 10, 2013	5.650	5.800	5.650	5.800	0	+0.10(+1.75%)
May 09, 2013	5.720	5.740	5.640	5.700	0	+0.03(+0.53%)
May 08, 2013	5.720	5.720	5.660	5.670	0	-0.06(-1.05%)
May 07, 2013	5.720	5.770	5.600	5.730	0	-0.05(-0.87%)
May 06, 2013	5.720	5.780	5.560	5.780	0	+0.02(+0.35%)
May 03, 2013	5.770	5.805	5.730	5.760	0	+0.03(+0.52%)
May 02, 2013	5.821	5.849	5.600	5.730	0	-0.15(-2.55%)
May 01, 2013	5.900	5.900	5.830	5.880	0	+0.00(+0.00%)
Apr 30, 2013	5.910	5.940	5.850	5.880	0	+0.06(+1.03%)
Apr 29, 2013	5.950	5.950	5.800	5.820	21,723	-0.13(-2.18%)
Apr 26, 2013	5.810	6.050	5.810	5.950	13,142	+0.13(+2.23%)
Apr 25, 2013	5.550	6.080	5.550	5.820	28,351	-0.18(-3.00%)
Apr 24, 2013	5.820	6.010	5.760	6.000	0	+0.21(+3.63%)
Apr 23, 2013	5.870	5.930	5.620	5.790	32,300	-0.19(-3.18%)
Apr 22, 2013	6.140	6.140	5.880	5.980	119,357	-0.20(-3.24%)
Apr 19, 2013	6.261	6.355	6.180	6.180	54,053	-0.13(-2.11%)
Apr 18, 2013	6.410	6.410	6.300	6.313	19,399	-0.03(-0.43%)
Apr 17, 2013	6.325	6.500	6.325	6.340	28,218	-0.04(-0.63%)
Apr 16, 2013	6.400	7.000	6.300	6.380	77,420	-0.04(-0.62%)
Apr 15, 2013	6.290	6.420	6.290	6.420	27,906	+0.03(+0.47%)
Apr 12, 2013	6.360	6.410	6.270	6.390	15,800	+0.06(+0.95%)
Apr 11, 2013	6.370	6.430	6.220	6.330	10,200	-0.11(-1.71%)
Apr 10, 2013	6.435	6.500	6.361	6.440	109,491	+0.04(+0.63%)
Apr 09, 2013	6.305	6.500	6.220	6.400	54,942	+0.21(+3.39%)
Apr 08, 2013	6.040	6.340	6.000	6.190	9,103	+0.11(+1.81%)
Apr 05, 2013	6.000	6.100	6.000	6.080	9,261	-0.01(-0.16%)
Apr 04, 2013	6.000	6.090	5.990	6.090	17,478	+0.10(+1.67%)
Apr 03, 2013	5.930	6.000	5.800	5.990	34,799	+0.00(+0.00%)
Apr 02, 2013	6.080	6.090	5.920	5.990	23,084	-0.16(-2.60%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates