Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

44.65 +0.15 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.096 9.188 9.003 9.181 38,058,716 +0.19(+2.06%)
Jan 30, 2012 9.010 9.031 8.939 8.996 31,518,474 -0.01(-0.08%)
Jan 27, 2012 8.988 9.060 8.931 9.003 31,337,712 -0.04(-0.39%)
Jan 26, 2012 9.267 9.338 8.974 9.038 66,551,896 -0.27(-2.91%)
Jan 25, 2012 9.630 9.730 9.302 9.309 84,942,664 -1.12(-10.74%)
Jan 24, 2012 10.17 10.43 10.10 10.43 26,489,114 +0.18(+1.74%)
Jan 23, 2012 10.35 10.38 10.04 10.25 29,989,504 -0.04(-0.35%)
Jan 20, 2012 10.27 10.37 10.19 10.29 23,714,664 -0.02(-0.21%)
Jan 19, 2012 10.25 10.41 10.19 10.31 24,403,854 +0.12(+1.19%)
Jan 18, 2012 10.12 10.29 10.05 10.19 24,662,018 +0.09(+0.92%)
Jan 17, 2012 10.10 10.24 10.03 10.09 17,342,918 +0.11(+1.07%)
Jan 13, 2012 10.01 10.08 9.902 9.987 25,921,638 -0.14(-1.41%)
Jan 12, 2012 10.29 10.32 9.994 10.13 22,449,718 -0.09(-0.84%)
Jan 11, 2012 9.959 10.26 9.948 10.22 23,968,530 +0.24(+2.36%)
Jan 10, 2012 9.930 10.02 9.823 9.980 23,680,160 +0.18(+1.82%)
Jan 09, 2012 9.737 9.837 9.630 9.802 19,827,194 +0.16(+1.66%)
Jan 06, 2012 9.509 9.745 9.445 9.641 22,976,308 +0.17(+1.77%)
Jan 05, 2012 9.352 9.502 9.286 9.474 14,378,853 +0.08(+0.84%)
Jan 04, 2012 9.324 9.452 9.281 9.395 15,183,489 +0.14(+1.46%)
Dec 30, 2011 9.281 9.309 9.231 9.260 11,738,956 -0.05(-0.54%)
Dec 29, 2011 9.238 9.374 9.210 9.309 10,779,283 +0.09(+0.93%)
Dec 28, 2011 9.402 9.409 9.145 9.224 14,513,111 -0.19(-2.05%)
Dec 27, 2011 9.481 9.545 9.416 9.416 14,879,233 -0.13(-1.35%)
Dec 23, 2011 9.345 9.545 9.281 9.545 12,360,975 +0.59(+6.61%)
Dec 21, 2011 8.981 9.053 8.853 8.953 46,835,224 -0.02(-0.24%)
Dec 20, 2011 9.095 9.252 8.967 8.974 49,881,728 +0.01(+0.08%)
Dec 19, 2011 9.424 9.438 8.946 8.967 36,826,896 -0.36(-3.90%)
Dec 16, 2011 9.523 9.523 9.295 9.331 32,462,192 -0.06(-0.68%)
Dec 15, 2011 9.474 9.502 9.359 9.395 33,434,530 +0.02(+0.23%)
Dec 14, 2011 9.317 9.452 9.260 9.374 22,316,318 +0.00(+0.00%)
Dec 13, 2011 9.673 9.730 9.309 9.374 27,263,978 -0.24(-2.52%)
Dec 12, 2011 9.688 9.695 9.309 9.616 27,598,722 -0.22(-2.25%)
Dec 09, 2011 9.823 9.909 9.727 9.837 16,427,272 +0.19(+2.00%)
Dec 08, 2011 9.902 9.994 9.616 9.645 25,040,910 -0.34(-3.43%)
Dec 07, 2011 9.845 10.04 9.716 9.987 24,791,544 +0.09(+0.86%)
Dec 06, 2011 9.709 9.951 9.602 9.902 27,414,816 +0.19(+1.91%)
Dec 05, 2011 9.588 9.873 9.516 9.716 28,010,932 +0.29(+3.03%)
Dec 02, 2011 9.730 9.759 9.416 9.431 29,196,098 -0.18(-1.86%)
Dec 01, 2011 9.395 9.680 9.359 9.609 26,666,532 +0.14(+1.51%)
Nov 30, 2011 9.445 9.474 9.302 9.466 57,880,800 +0.06(+0.61%)
Nov 29, 2011 9.680 9.745 9.017 9.409 101,004,432 -1.13(-10.76%)
Nov 28, 2011 10.49 10.73 10.45 10.54 29,928,000 +0.59(+5.95%)
Nov 25, 2011 10.04 10.24 9.944 9.951 9,301,010 -0.07(-0.71%)
Nov 23, 2011 10.16 10.17 9.994 10.02 19,779,550 -0.29(-2.77%)
Nov 22, 2011 10.39 10.48 10.22 10.31 19,000,890 -0.06(-0.55%)
Nov 21, 2011 10.44 10.52 10.13 10.37 30,256,768 -0.34(-3.13%)
Nov 18, 2011 10.77 10.90 10.70 10.70 22,660,798 -0.03(-0.27%)
Nov 17, 2011 10.96 11.01 10.70 10.73 37,658,344 -0.28(-2.53%)
Nov 16, 2011 11.01 11.17 10.92 11.01 31,793,720 -0.07(-0.64%)
Nov 15, 2011 10.93 11.24 10.90 11.08 41,187,052 +0.14(+1.24%)
Nov 14, 2011 11.11 11.11 10.81 10.94 32,116,330 +0.16(+1.49%)
Nov 11, 2011 10.70 10.94 10.65 10.78 31,748,542 +0.44(+4.26%)
Nov 10, 2011 10.38 10.44 10.14 10.34 20,707,810 +0.25(+2.46%)
Nov 09, 2011 10.25 10.43 10.05 10.09 25,760,176 -0.48(-4.50%)
Nov 08, 2011 10.54 10.61 10.39 10.57 21,928,600 +0.09(+0.88%)
Nov 07, 2011 10.34 10.53 10.24 10.48 21,243,778 +0.16(+1.51%)
Nov 04, 2011 10.09 10.38 10.02 10.32 19,377,308 +0.13(+1.25%)
Nov 03, 2011 10.04 10.23 9.846 10.19 27,922,090 +0.28(+2.87%)
Nov 02, 2011 10.02 10.14 9.874 9.909 33,878,500 +0.05(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.