COR(COR)
COR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $321.72 | $327.71 | $318.06 | $327.56 | 1.67M |
| 4/16/2026 | $317.84 | $323.66 | $317.59 | $322.37 | 1.23M |
| 4/15/2026 | $318.46 | $320.61 | $315.19 | $317.58 | 1.24M |
| 4/14/2026 | $318.33 | $321.53 | $316.33 | $319.90 | 1.08M |
| 4/13/2026 | $321.05 | $322.94 | $314.51 | $319.12 | 1.23M |
| 4/10/2026 | $321.16 | $322.78 | $314.51 | $320.82 | 1.03M |
| 4/9/2026 | $324.21 | $325.91 | $319.72 | $322.46 | 1.20M |
| 4/8/2026 | $323.45 | $325.14 | $315.00 | $324.93 | 929,722 |
| 4/7/2026 | $321.86 | $322.94 | $318.24 | $320.89 | 1.25M |
| 4/6/2026 | $321.45 | $323.75 | $316.23 | $320.96 | 1.02M |
| 4/2/2026 | $317.32 | $324.88 | $314.36 | $324.80 | 1.27M |
| 4/1/2026 | $313.70 | $319.87 | $313.22 | $317.66 | 1.53M |
| 3/31/2026 | $313.81 | $314.66 | $308.48 | $314.14 | 1.77M |
| 3/30/2026 | $314.00 | $315.91 | $308.86 | $309.93 | 1.16M |
| 3/27/2026 | $317.82 | $317.82 | $310.23 | $312.45 | 1.59M |
| 3/26/2026 | $324.63 | $326.29 | $316.69 | $318.03 | 2.52M |
| 3/25/2026 | $325.80 | $328.29 | $322.78 | $325.08 | 1.21M |
| 3/24/2026 | $319.83 | $329.02 | $317.19 | $327.27 | 2.11M |
| 3/23/2026 | $329.77 | $331.27 | $320.20 | $320.61 | 1.38M |
| 3/20/2026 | $330.65 | $332.93 | $326.80 | $326.91 | 3.00M |
| 3/19/2026 | $327.23 | $334.09 | $325.90 | $331.74 | 3.12M |
| 3/18/2026 | $332.45 | $334.58 | $318.12 | $325.18 | 2.03M |
| 3/17/2026 | $340.00 | $342.15 | $329.03 | $334.71 | 1.61M |
| 3/16/2026 | $353.22 | $354.52 | $345.69 | $345.88 | 1.28M |
| 3/13/2026 | $355.44 | $356.08 | $348.92 | $349.95 | 1.03M |
| 3/12/2026 | $353.56 | $358.11 | $350.91 | $352.65 | 1.02M |
| 3/11/2026 | $354.56 | $354.56 | $346.92 | $350.30 | 835,215 |
| 3/10/2026 | $360.48 | $362.27 | $351.43 | $352.19 | 972,553 |
| 3/9/2026 | $358.10 | $362.06 | $354.90 | $361.80 | 783,012 |
| 3/6/2026 | $358.16 | $359.54 | $353.66 | $358.46 | 1.14M |
| 3/5/2026 | $364.55 | $364.73 | $351.25 | $359.28 | 1.70M |
| 3/4/2026 | $372.00 | $372.88 | $367.15 | $368.19 | 786,239 |
| 3/3/2026 | $368.88 | $373.77 | $362.64 | $371.44 | 1.19M |
| 3/2/2026 | $371.32 | $376.92 | $367.94 | $372.65 | 983,843 |
| 2/27/2026 | $367.64 | $374.05 | $366.87 | $372.14 | 1.41M |
| 2/26/2026 | $364.80 | $368.36 | $363.78 | $366.65 | 1.02M |
| 2/25/2026 | $365.00 | $366.43 | $362.00 | $363.03 | 707,800 |
| 2/24/2026 | $367.63 | $367.63 | $360.97 | $364.38 | 935,100 |
| 2/23/2026 | $360.42 | $367.69 | $359.44 | $366.03 | 919,500 |
| 2/20/2026 | $358.94 | $361.19 | $356.24 | $361.08 | 1.05M |
| 2/19/2026 | $360.90 | $362.74 | $358.73 | $359.11 | 711,198 |
| 2/18/2026 | $359.46 | $362.60 | $358.16 | $360.23 | 1.03M |
| 2/17/2026 | $361.34 | $364.24 | $356.23 | $359.97 | 853,800 |
| 2/13/2026 | $352.66 | $364.67 | $351.00 | $360.83 | 975,000 |
| 2/12/2026 | $365.63 | $374.89 | $347.03 | $351.06 | 2.07M |
| 2/11/2026 | $360.46 | $366.45 | $358.29 | $365.70 | 1.27M |
| 2/10/2026 | $362.47 | $364.10 | $358.23 | $360.00 | 1.53M |
| 2/9/2026 | $359.27 | $367.28 | $358.91 | $363.27 | 1.16M |
| 2/6/2026 | $354.59 | $360.62 | $351.45 | $359.25 | 1.20M |
| 2/5/2026 | $336.08 | $362.35 | $332.99 | $352.16 | 2.88M |
| 2/4/2026 | $345.00 | $356.97 | $328.01 | $329.97 | 3.23M |
| 2/3/2026 | $362.72 | $366.15 | $361.75 | $361.75 | 1.39M |
| 2/2/2026 | $360.58 | $364.27 | $356.87 | $363.56 | 1.02M |
| 1/30/2026 | $351.54 | $359.48 | $349.49 | $359.22 | 1.39M |
| 1/29/2026 | $354.78 | $362.43 | $350.97 | $352.10 | 1.72M |
| 1/28/2026 | $354.33 | $355.79 | $346.52 | $350.54 | 852,334 |
| 1/27/2026 | $353.17 | $356.69 | $351.63 | $356.14 | 1.14M |
| 1/26/2026 | $355.00 | $357.10 | $353.60 | $355.51 | 904,818 |
| 1/23/2026 | $351.43 | $353.56 | $347.63 | $353.48 | 1.14M |
| 1/22/2026 | $356.14 | $356.51 | $351.02 | $352.47 | 1.16M |
| 1/21/2026 | $349.87 | $354.96 | $342.72 | $351.75 | 1.31M |
| 1/20/2026 | $354.73 | $358.95 | $349.94 | $350.67 | 1.01M |