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

Corning (NY: GLW )

30.91 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,313 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,263 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,307,087 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,668,012 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,502 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.980 9.082 46,170,364 -0.02(-0.24%)
Dec 20, 2011 9.226 9.386 9.096 9.103 49,173,620 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.074 9.096 36,304,112 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,001,368 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.530 32,959,904 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,522 +0.00(+0.00%)
Dec 13, 2011 9.813 9.870 9.444 9.509 26,876,946 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,938 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,194,075 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,436 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,610 +0.09(+0.86%)
Dec 06, 2011 9.849 10.09 9.740 10.04 27,025,644 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.653 9.856 27,613,296 +0.29(+3.03%)
Dec 02, 2011 9.870 9.899 9.552 9.567 28,781,638 -0.18(-1.86%)
Dec 01, 2011 9.530 9.820 9.494 9.747 26,287,980 +0.14(+1.51%)
Nov 30, 2011 9.581 9.610 9.436 9.603 57,059,140 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,570,600 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,503,150 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.09 9,168,975 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,766 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,731,158 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,827,252 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,339,110 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,756 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,342,386 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,602,372 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,660,416 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,852 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,850 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,494 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,617,310 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,942,208 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,102,234 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.987 10.34 27,525,718 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,572 +0.05(+0.50%)
Nov 01, 2011 10.03 10.15 9.872 10.00 42,967,228 -0.29(-2.80%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,335,588 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,570 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,565,708 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,377,644 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.879 28,056,384 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.951 10.29 27,884,580 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,780 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,536 -0.05(-0.53%)
Oct 19, 2011 9.735 9.757 9.498 9.541 14,525,398 -0.25(-2.57%)
Oct 18, 2011 9.462 9.843 9.411 9.793 20,784,496 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,974 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,806 +0.11(+1.11%)
Oct 13, 2011 9.714 9.807 9.426 9.764 19,168,164 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,990 -0.10(-1.02%)
Oct 11, 2011 9.843 10.04 9.786 9.865 15,329,235 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,998 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,090,028 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,003,136 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,654 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,488,672 +0.01(+0.17%)
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.