CORT(CORT)
CORT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $58.48 | $59.96 | $57.72 | $59.69 | 874,618 |
| 5/20/2026 | $58.64 | $59.55 | $57.10 | $59.06 | 1.12M |
| 5/19/2026 | $55.04 | $58.45 | $54.59 | $58.22 | 1.50M |
| 5/18/2026 | $56.49 | $56.77 | $55.00 | $55.12 | 816,451 |
| 5/15/2026 | $57.44 | $57.88 | $56.09 | $56.37 | 874,662 |
| 5/14/2026 | $57.38 | $59.20 | $56.18 | $58.30 | 1.88M |
| 5/13/2026 | $53.84 | $57.98 | $53.30 | $57.08 | 2.31M |
| 5/12/2026 | $51.15 | $51.50 | $50.60 | $51.16 | 771,300 |
| 5/11/2026 | $52.92 | $52.98 | $51.11 | $51.20 | 1.33M |
| 5/8/2026 | $51.05 | $52.48 | $50.32 | $52.28 | 872,700 |
| 5/7/2026 | $52.03 | $52.62 | $49.83 | $51.05 | 1.12M |
| 5/6/2026 | $51.69 | $52.98 | $51.00 | $52.15 | 1.53M |
| 5/5/2026 | $52.17 | $52.17 | $51.00 | $51.33 | 1.18M |
| 5/4/2026 | $51.38 | $52.50 | $50.16 | $51.60 | 1.39M |
| 5/1/2026 | $48.48 | $51.66 | $46.19 | $51.42 | 3.27M |
| 4/30/2026 | $46.97 | $47.24 | $45.73 | $46.52 | 1.23M |
| 4/29/2026 | $46.21 | $47.29 | $46.20 | $46.59 | 1.24M |
| 4/28/2026 | $46.22 | $47.09 | $45.98 | $46.62 | 725,190 |
| 4/27/2026 | $46.22 | $47.00 | $45.70 | $46.22 | 646,806 |
| 4/24/2026 | $45.91 | $46.43 | $44.58 | $46.06 | 632,812 |
| 4/23/2026 | $46.35 | $46.98 | $44.24 | $45.08 | 881,455 |
| 4/22/2026 | $45.64 | $46.64 | $45.01 | $46.57 | 727,200 |
| 4/21/2026 | $46.39 | $46.68 | $44.50 | $45.10 | 961,880 |
| 4/20/2026 | $45.88 | $46.60 | $45.06 | $46.34 | 722,709 |
| 4/17/2026 | $44.54 | $46.56 | $44.54 | $46.16 | 1.74M |
| 4/16/2026 | $43.82 | $44.30 | $43.20 | $43.96 | 901,898 |
| 4/15/2026 | $43.76 | $44.42 | $43.27 | $43.90 | 840,764 |
| 4/14/2026 | $43.32 | $44.15 | $43.09 | $43.68 | 811,319 |
| 4/13/2026 | $41.55 | $43.46 | $41.49 | $43.30 | 1.26M |
| 4/10/2026 | $42.34 | $42.81 | $41.45 | $41.91 | 843,275 |
| 4/9/2026 | $41.73 | $42.84 | $41.00 | $42.25 | 925,447 |
| 4/8/2026 | $42.44 | $43.45 | $41.68 | $41.87 | 1.61M |
| 4/7/2026 | $40.36 | $41.90 | $40.36 | $41.69 | 1.09M |
| 4/6/2026 | $42.16 | $42.94 | $40.79 | $40.85 | 1.02M |
| 4/2/2026 | $40.95 | $43.37 | $40.48 | $42.49 | 1.50M |
| 4/1/2026 | $40.61 | $42.60 | $40.60 | $41.98 | 1.95M |
| 3/31/2026 | $38.73 | $40.35 | $38.50 | $40.31 | 1.51M |
| 3/30/2026 | $37.81 | $39.00 | $37.47 | $38.12 | 1.96M |
| 3/27/2026 | $38.09 | $38.44 | $37.15 | $37.60 | 1.78M |
| 3/26/2026 | $38.76 | $40.12 | $37.88 | $38.53 | 3.03M |
| 3/25/2026 | $34.15 | $50.40 | $33.99 | $40.47 | 11.74M |
| 3/24/2026 | $33.17 | $34.11 | $33.00 | $33.82 | 1.24M |
| 3/23/2026 | $35.00 | $35.27 | $33.61 | $33.63 | 1.34M |
| 3/20/2026 | $35.50 | $36.35 | $34.46 | $34.64 | 3.21M |
| 3/19/2026 | $32.95 | $34.25 | $32.89 | $34.08 | 1.27M |
| 3/18/2026 | $33.01 | $33.49 | $32.68 | $33.30 | 1.65M |
| 3/17/2026 | $32.41 | $33.68 | $32.23 | $33.51 | 1.04M |
| 3/16/2026 | $32.36 | $32.85 | $32.04 | $32.18 | 725,319 |
| 3/13/2026 | $32.77 | $33.12 | $31.81 | $32.15 | 1.02M |
| 3/12/2026 | $33.22 | $33.43 | $31.96 | $32.39 | 1.15M |
| 3/11/2026 | $33.47 | $34.27 | $33.00 | $33.74 | 1.24M |
| 3/10/2026 | $34.00 | $34.00 | $32.93 | $33.54 | 1.02M |
| 3/9/2026 | $33.57 | $34.11 | $33.10 | $33.99 | 1.21M |
| 3/6/2026 | $33.26 | $34.18 | $32.99 | $33.87 | 1.23M |
| 3/5/2026 | $34.94 | $35.55 | $33.85 | $34.04 | 1.33M |
| 3/4/2026 | $35.28 | $36.06 | $34.93 | $35.69 | 1.08M |
| 3/3/2026 | $34.92 | $35.73 | $33.99 | $35.28 | 1.40M |
| 3/2/2026 | $34.56 | $36.27 | $34.34 | $35.97 | 1.13M |
| 2/27/2026 | $35.21 | $35.74 | $34.57 | $35.70 | 1.41M |
| 2/26/2026 | $36.47 | $36.47 | $34.50 | $35.78 | 1.58M |
| 2/25/2026 | $37.65 | $38.22 | $33.94 | $36.22 | 2.99M |
| 2/24/2026 | $35.40 | $37.58 | $35.40 | $36.48 | 1.97M |
| 2/23/2026 | $34.61 | $35.78 | $34.21 | $35.34 | 1.67M |