Historical Prices for Continucare Corporation (CNU)

Symbol:

Historical Data for Continucare Corp. (CNU)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	1.61	1.95	1.61	1.8901	147,836	0.0801	4.43%
10/9/08	1.92	2.12	1.80	1.81	112,202	-0.23	-11.27%
10/8/08	2.06	2.28	1.85	2.04	164,385	-0.1401	-6.43%
10/7/08	2.38	2.38	2.18	2.1801	64,921	-0.0799	-3.54%
10/6/08	2.31	2.43	2.21	2.26	295,164	-0.24	-9.60%
10/3/08	2.55	2.55	2.40	2.50	66,415	-0.03	-1.19%
10/2/08	2.50	2.54	2.50	2.53	57,401	-0.01	-0.39%
10/1/08	2.50	2.627	2.49	2.54	63,877	0.04	1.60%
9/30/08	2.39	2.67	2.25	2.50	174,134	0.12	5.04%
9/29/08	2.30	2.40	2.27	2.38	84,680	0.01	0.42%
9/26/08	2.30	2.39	2.30	2.37	56,100	0.02	0.85%
9/25/08	2.25	2.40	2.25	2.35	53,619	0.01	0.43%
9/24/08	2.33	2.40	2.33	2.34	51,822	-0.035	-1.47%
9/23/08	2.40	2.40	2.35	2.375	21,367	-0.075	-3.06%
9/22/08	2.35	2.45	2.30	2.45	65,952	0.07	2.94%
9/19/08	2.24	2.38	2.23	2.38	24,642	0.14	6.25%
9/18/08	2.25	2.2999	2.15	2.24	71,920	0.001	0.04%
9/17/08	2.25	2.25	2.10	2.239	76,785	-0.011	-0.49%
9/16/08	2.40	2.40	2.15	2.25	71,958	-0.14	-5.86%
9/15/08	2.32	2.39	2.2468	2.39	30,460	0.07	3.02%
9/12/08	2.44	2.44	2.26	2.32	25,829	-0.08	-3.33%
9/11/08	2.45	2.50	2.35	2.40	31,510	-0.04	-1.64%
9/10/08	2.14	2.45	2.14	2.44	68,600	0.10	4.27%
9/9/08	2.45	2.45	2.20	2.34	20,598	0.04	1.74%
9/8/08	2.25	2.38	2.16	2.30	14,640	-0.01	-0.43%
9/5/08	2.30	2.38	2.26	2.31	37,855	-0.07	-2.94%
9/4/08	2.40	2.45	2.36	2.38	28,000	-0.02	-0.83%
9/3/08	2.41	2.48	2.35	2.40	55,950	-0.10	-4.00%
9/2/08	2.60	2.65	2.49	2.50	57,376	-0.04	-1.57%
8/29/08	2.53	2.55	2.50	2.54	34,081	0.03	1.20%
8/28/08	2.45	2.55	2.43	2.51	17,783	0.09	3.72%
8/27/08	2.44	2.45	2.38	2.42	69,630	0.05	2.11%
8/26/08	2.41	2.45	2.37	2.37	21,523	-0.02	-0.84%
8/25/08	2.45	2.45	2.38	2.39	22,891	0.03	1.27%
8/22/08	2.39	2.44	2.36	2.36	53,356	-0.04	-1.67%
8/21/08	2.40	2.45	2.34	2.40	37,022	0.06	2.56%
8/20/08	2.37	2.40	2.30	2.34	10,782	-0.03	-1.27%
8/19/08	2.34	2.40	2.25	2.37	9,120	-0.03	-1.25%
8/18/08	2.43	2.43	2.35	2.40	16,770	0.02	0.84%
8/15/08	2.40	2.43	2.36	2.38	42,255	-0.01	-0.42%
8/14/08	2.35	2.43	2.33	2.39	31,305	0.08	3.46%
8/13/08	2.29	2.40	2.29	2.31	35,045	0.06	2.67%
8/12/08	2.2636	2.31	2.22	2.25	29,951	0.04	1.81%
8/11/08	2.40	2.45	2.20	2.21	73,429	0.01	0.45%
8/8/08	2.18	2.26	2.17	2.20	54,055	–	–
8/7/08	2.31	2.35	2.19	2.20	41,989	-0.11	-4.76%
8/6/08	2.24	2.35	2.24	2.31	62,594	0.11	5.00%
8/5/08	2.21	2.24	2.17	2.20	44,932	-0.05	-2.22%
8/4/08	2.25	2.30	2.25	2.25	19,393	-0.03	-1.32%
8/1/08	2.30	2.35	2.25	2.28	22,677	-0.09	-3.80%
7/31/08	2.10	2.37	2.10	2.37	192,857	0.22	10.23%
7/30/08	2.24	2.2401	2.10	2.15	92,237	-0.03	-1.38%
7/29/08	2.25	2.30	2.18	2.18	46,956	-0.01	-0.46%
7/28/08	2.25	2.29	2.1801	2.19	23,100	-0.05	-2.23%
7/25/08	2.20	2.25	2.15	2.24	23,680	0.05	2.28%
7/24/08	2.19	2.26	2.17	2.19	63,889	-0.06	-2.67%
7/23/08	2.20	2.25	2.19	2.25	19,990	0.04	1.81%
7/22/08	2.28	2.30	2.15	2.21	32,950	-0.04	-1.78%
7/21/08	2.25	2.29	2.18	2.25	36,015	0.04	1.81%
7/18/08	2.18	2.26	2.18	2.21	14,640	0.01	0.45%
7/17/08	2.30	2.30	2.20	2.20	14,763	0.02	0.92%
7/16/08	2.24	2.25	2.15	2.18	56,645	-0.06	-2.68%
7/15/08	2.30	2.30	2.22	2.24	24,570	-0.06	-2.61%
7/14/08	2.17	2.40	2.20	2.30	50,178	0.13	5.99%