CORT(CORT)
CORT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $90.84 | $92.66 | $90.07 | $91.57 | 1.57M |
| 7/17/2026 | $88.50 | $91.45 | $87.22 | $90.52 | 1.89M |
| 7/16/2026 | $89.69 | $92.64 | $88.86 | $89.72 | 878,106 |
| 7/15/2026 | $90.30 | $90.45 | $86.14 | $89.57 | 1.02M |
| 7/14/2026 | $86.40 | $90.96 | $85.61 | $90.47 | 1.16M |
| 7/13/2026 | $90.30 | $91.49 | $84.88 | $85.90 | 1.33M |
| 7/10/2026 | $92.65 | $93.17 | $90.02 | $91.88 | 1.13M |
| 7/9/2026 | $92.21 | $95.11 | $91.91 | $93.25 | 1.19M |
| 7/8/2026 | $92.76 | $94.68 | $91.17 | $92.94 | 1.04M |
| 7/7/2026 | $92.35 | $94.77 | $92.21 | $94.04 | 1.14M |
| 7/6/2026 | $90.29 | $92.83 | $89.73 | $91.61 | 1.17M |
| 7/2/2026 | $90.30 | $90.30 | $86.82 | $90.21 | 772,001 |
| 7/1/2026 | $87.07 | $91.00 | $86.04 | $88.48 | 1.05M |
| 6/30/2026 | $87.61 | $89.10 | $86.38 | $86.95 | 738,700 |
| 6/29/2026 | $87.44 | $89.24 | $86.59 | $87.89 | 864,938 |
| 6/26/2026 | $83.72 | $87.49 | $82.31 | $87.32 | 1.59M |
| 6/25/2026 | $81.89 | $87.47 | $80.12 | $84.75 | 1.10M |
| 6/24/2026 | $80.56 | $81.89 | $80.02 | $81.56 | 754,151 |
| 6/23/2026 | $80.03 | $82.31 | $79.22 | $79.85 | 947,300 |
| 6/22/2026 | $80.70 | $82.00 | $77.38 | $79.71 | 882,897 |
| 6/18/2026 | $82.82 | $83.30 | $79.40 | $79.91 | 1.88M |
| 6/17/2026 | $84.25 | $85.40 | $81.45 | $81.75 | 850,651 |
| 6/16/2026 | $83.18 | $84.27 | $82.13 | $83.71 | 767,927 |
| 6/15/2026 | $82.91 | $83.68 | $79.40 | $83.12 | 1.04M |
| 6/12/2026 | $82.91 | $84.79 | $82.40 | $82.91 | 719,110 |
| 6/11/2026 | $79.01 | $84.17 | $78.50 | $83.25 | 1.09M |
| 6/10/2026 | $76.61 | $81.91 | $76.52 | $78.12 | 1.49M |
| 6/9/2026 | $73.96 | $77.62 | $73.62 | $77.49 | 1.01M |
| 6/8/2026 | $72.88 | $75.65 | $72.62 | $73.33 | 867,422 |
| 6/5/2026 | $74.77 | $75.09 | $72.58 | $72.62 | 774,689 |
| 6/4/2026 | $72.79 | $75.43 | $72.29 | $74.89 | 910,100 |
| 6/3/2026 | $70.93 | $72.94 | $70.07 | $72.65 | 793,392 |
| 6/2/2026 | $70.00 | $71.53 | $68.85 | $71.20 | 984,675 |
| 6/1/2026 | $69.29 | $71.11 | $68.25 | $70.44 | 1.10M |
| 5/29/2026 | $68.57 | $69.62 | $68.04 | $69.49 | 775,040 |
| 5/28/2026 | $66.72 | $69.90 | $65.64 | $68.38 | 1.19M |
| 5/27/2026 | $64.70 | $66.74 | $63.93 | $66.65 | 1.89M |
| 5/26/2026 | $60.36 | $60.80 | $59.03 | $60.36 | 681,815 |
| 5/22/2026 | $60.00 | $60.95 | $59.54 | $60.22 | 536,139 |
| 5/21/2026 | $58.48 | $59.96 | $57.72 | $59.69 | 874,622 |
| 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 |