Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.74	22.90	22.53	22.53	5,672,365	-0.18(-0.77%)
Apr 27, 2018	22.54	22.79	22.41	22.71	6,385,831	+0.28(+1.23%)
Apr 26, 2018	22.55	22.61	22.37	22.43	7,222,556	-0.13(-0.59%)
Apr 25, 2018	22.29	22.61	21.97	22.56	8,860,140	+0.28(+1.23%)
Apr 24, 2018	22.66	22.92	22.06	22.29	12,887,207	-0.64(-2.80%)
Apr 23, 2018	22.99	23.29	22.79	22.93	9,165,702	-0.04(-0.18%)
Apr 20, 2018	22.95	23.12	22.84	22.97	8,646,190	-0.06(-0.25%)
Apr 19, 2018	23.11	23.16	22.94	23.03	6,733,746	-0.21(-0.90%)
Apr 18, 2018	23.13	23.35	23.09	23.24	5,392,102	+0.10(+0.43%)
Apr 17, 2018	23.06	23.24	22.98	23.14	6,386,314	+0.22(+0.95%)
Apr 16, 2018	22.97	23.06	22.63	22.92	7,340,796	+0.06(+0.25%)
Apr 13, 2018	23.11	23.16	22.78	22.86	6,898,710	-0.12(-0.54%)
Apr 12, 2018	22.98	23.10	22.90	22.99	5,254,250	+0.13(+0.58%)
Apr 11, 2018	22.61	23.04	22.59	22.86	6,197,508	+0.06(+0.26%)
Apr 10, 2018	22.66	22.93	22.59	22.80	8,494,264	+0.53(+2.36%)
Apr 09, 2018	22.33	22.70	22.24	22.27	9,131,801	+0.13(+0.60%)
Apr 06, 2018	22.68	22.82	21.93	22.14	12,327,222	-0.76(-3.31%)
Apr 05, 2018	23.05	23.13	22.84	22.90	6,720,679	+0.06(+0.26%)
Apr 04, 2018	22.33	22.91	22.27	22.84	11,621,025	+0.03(+0.11%)
Apr 03, 2018	22.62	22.85	22.45	22.81	6,542,607	+0.28(+1.22%)
Apr 02, 2018	23.16	23.26	22.26	22.54	7,177,623	-0.71(-3.05%)
Mar 29, 2018		23.25	23.25	23.25	0	+0.44(+1.94%)
Mar 28, 2018	23.17	23.21	22.67	22.81	8,489,124	-0.33(-1.41%)
Mar 27, 2018	23.63	23.70	23.04	23.13	7,664,162	-0.48(-2.01%)
Mar 26, 2018	23.58	23.64	23.19	23.61	5,878,667	+0.44(+1.91%)
Mar 23, 2018	23.81	23.94	23.13	23.16	6,999,668	-0.65(-2.73%)
Mar 22, 2018	24.14	24.34	23.82	23.82	8,404,765	-0.68(-2.76%)
Mar 21, 2018	24.39	24.70	24.29	24.49	8,459,513	+0.09(+0.38%)
Mar 20, 2018	24.17	24.52	24.14	24.40	9,334,951	+0.31(+1.28%)
Mar 19, 2018	24.44	24.50	23.88	24.09	8,463,547	-0.51(-2.07%)
Mar 16, 2018	24.69	24.89	24.60	24.60	12,008,332	-0.02(-0.10%)
Mar 15, 2018	24.68	24.79	24.53	24.62	7,464,307	-0.01(-0.03%)
Mar 14, 2018	24.97	25.02	24.52	24.63	6,386,649	-0.25(-1.01%)
Mar 13, 2018	24.99	25.13	24.80	24.88	7,183,284	+0.00(+0.00%)
Mar 12, 2018	24.97	25.10	24.87	24.88	5,571,194	-0.08(-0.30%)
Mar 09, 2018	24.60	25.00	24.51	24.96	7,112,393	+0.50(+2.05%)
Mar 08, 2018	24.56	24.63	24.30	24.46	6,664,520	-0.01(-0.03%)
Mar 07, 2018		24.53		24.47	5,999,866	+0.12(+0.48%)
Mar 06, 2018	24.25	24.44	24.18	24.35	6,172,642	+0.27(+1.11%)
Mar 05, 2018	23.83	24.36	23.81	24.08	8,516,874	+0.07(+0.28%)
Mar 02, 2018	23.53	24.08	23.43	24.02	7,770,266	+0.33(+1.41%)
Mar 01, 2018	24.35	24.46	23.63	23.68	11,128,296	-0.57(-2.34%)
Feb 28, 2018	24.54	24.68	24.24	24.25	8,349,162	-0.21(-0.85%)
Feb 27, 2018	24.75	25.02	24.46	24.46	9,262,911	-0.27(-1.08%)
Feb 26, 2018	24.41	24.82	24.38	24.72	12,083,682	+0.44(+1.81%)
Feb 23, 2018	24.39	24.41	24.17	24.29	10,919,054	+0.07(+0.31%)
Feb 22, 2018				24.21	8,595,553	-0.04(-0.17%)
Feb 21, 2018	24.58	24.70	24.25	24.25	12,449,232	-0.32(-1.32%)
Feb 20, 2018	24.39	24.74	24.38	24.58	9,670,106	+0.15(+0.61%)
Feb 16, 2018		24.43	24.43	24.43	0	-0.06(-0.24%)
Feb 15, 2018	24.73	24.76	24.34	24.48	8,723,938	+0.02(+0.07%)
Feb 14, 2018	24.04	24.58	24.04	24.47	8,970,783	+0.23(+0.96%)
Feb 13, 2018	24.33	24.42	24.14	24.24	7,024,680	-0.17(-0.71%)
Feb 12, 2018	24.14	24.56	24.04	24.41	11,919,484	+0.56(+2.36%)
Feb 09, 2018	23.83	24.08	23.06	23.85	14,555,519	+0.27(+1.12%)
Feb 08, 2018	24.72	24.76	23.58	23.58	11,652,485	-1.14(-4.59%)
Feb 07, 2018	24.58	25.20	24.53	24.72	13,874,700	+0.02(+0.07%)
Feb 06, 2018	24.14	24.96	24.00	24.70	20,888,384	-0.38(-1.52%)
Feb 05, 2018	25.68	25.87	24.67	25.08	13,532,186	-0.85(-3.26%)
Feb 02, 2018	26.03	26.21	25.89	25.93	8,286,294	-0.34(-1.29%)

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.