Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 224.60 | 0.51 | 0.23% | 224.42 | 225.67 | 224.02 | 943,908 |
| May 09 2024 | 224.09 | -0.02 | -0.01% | 223.95 | 225.50 | 223.78 | 927,628 |
| May 08 2024 | 224.11 | -2.63 | -1.16% | 227.72 | 228.25 | 223.62 | 2,401,794 |
| May 07 2024 | 226.74 | 2.70 | 1.21% | 224.31 | 226.89 | 224.31 | 1,899,106 |
| May 06 2024 | 224.04 | 0.09 | 0.04% | 225.43 | 226.09 | 223.19 | 1,582,709 |
| May 03 2024 | 223.95 | -0.79 | -0.35% | 223.63 | 224.86 | 222.20 | 2,221,926 |
| May 02 2024 | 224.74 | -4.46 | -1.95% | 228.49 | 228.792 | 224.32 | 2,042,113 |
| May 01 2024 | 229.20 | -9.85 | -4.12% | 232.01 | 232.01 | 224.80 | 3,291,631 |
| Apr 30 2024 | 239.05 | -0.88 | -0.37% | 239.78 | 240.26 | 238.00 | 1,589,322 |
| Apr 29 2024 | 239.93 | -0.95 | -0.39% | 240.00 | 240.86 | 238.21 | 912,024 |
| Apr 26 2024 | 240.88 | 1.12 | 0.47% | 240.04 | 241.36 | 238.095 | 972,783 |
| Apr 25 2024 | 239.76 | 1.81 | 0.76% | 239.03 | 241.05 | 238.25 | 831,205 |
| Apr 24 2024 | 237.95 | 0.26 | 0.11% | 237.59 | 238.79 | 235.84 | 924,288 |
| Apr 23 2024 | 237.69 | 0.84 | 0.35% | 237.43 | 238.72 | 236.245 | 1,430,856 |
| Apr 22 2024 | 236.85 | -2.28 | -0.95% | 236.00 | 239.01 | 234.73 | 2,286,640 |
| Apr 19 2024 | 239.13 | 1.83 | 0.77% | 238.68 | 239.91 | 236.98 | 1,411,187 |
| Apr 18 2024 | 237.30 | -1.32 | -0.55% | 239.40 | 239.40 | 235.39 | 1,443,268 |
| Apr 17 2024 | 238.62 | 0.36 | 0.15% | 239.22 | 239.27 | 236.24 | 1,027,760 |
| Apr 16 2024 | 238.26 | 4.05 | 1.73% | 237.48 | 239.77 | 236.62 | 1,980,196 |
| Apr 15 2024 | 234.21 | 0.21 | 0.09% | 236.35 | 236.82 | 234.17 | 986,035 |
| Apr 12 2024 | 234.00 | -1.64 | -0.70% | 235.00 | 236.24 | 233.095 | 822,137 |
| Apr 11 2024 | 235.64 | -2.16 | -0.91% | 238.44 | 238.44 | 235.27 | 810,730 |
| Apr 10 2024 | 237.80 | -0.77 | -0.32% | 238.29 | 240.43 | 237.62 | 712,250 |
| Apr 09 2024 | 238.57 | -1.79 | -0.74% | 241.22 | 241.22 | 236.81 | 807,592 |
| Apr 08 2024 | 240.36 | -2.86 | -1.18% | 242.20 | 242.745 | 240.35 | 813,156 |
| Apr 05 2024 | 243.22 | 1.18 | 0.49% | 242.72 | 243.82 | 241.88 | 744,447 |
| Apr 04 2024 | 242.04 | -3.76 | -1.53% | 246.65 | 246.65 | 241.90 | 1,026,619 |
| Apr 03 2024 | 245.80 | 2.71 | 1.11% | 243.74 | 246.75 | 242.411 | 1,125,211 |
| Apr 02 2024 | 243.09 | 0.09 | 0.04% | 242.50 | 244.52 | 241.67 | 961,403 |
| Apr 01 2024 | 243.00 | 0.01 | 0.00% | 242.38 | 243.34 | 240.25 | 635,007 |
| Mar 28 2024 | 242.99 | -1.65 | -0.67% | 244.64 | 244.64 | 239.785 | 1,571,996 |
| Mar 27 2024 | 244.64 | 1.84 | 0.76% | 243.98 | 244.68 | 242.86 | 674,291 |
| Mar 26 2024 | 242.80 | 0.74 | 0.31% | 242.00 | 244.06 | 241.595 | 828,102 |
| Mar 25 2024 | 242.06 | -0.44 | -0.18% | 242.50 | 243.305 | 241.625 | 703,334 |
| Mar 22 2024 | 242.50 | 0.17 | 0.07% | 242.92 | 243.59 | 241.98 | 720,761 |
| Mar 21 2024 | 242.33 | 0.46 | 0.19% | 241.90 | 243.64 | 240.33 | 800,982 |
| Mar 20 2024 | 241.87 | -0.48 | -0.20% | 242.52 | 243.83 | 241.76 | 967,358 |
| Mar 19 2024 | 242.35 | 3.04 | 1.27% | 240.21 | 242.60 | 239.245 | 1,165,736 |
| Mar 18 2024 | 239.31 | 1.08 | 0.45% | 238.12 | 240.86 | 237.34 | 1,122,380 |
| Mar 15 2024 | 238.23 | 0.55 | 0.23% | 235.26 | 238.34 | 234.39 | 2,150,060 |
| Mar 14 2024 | 237.68 | 2.91 | 1.24% | 235.93 | 237.90 | 234.99 | 1,280,192 |
| Mar 13 2024 | 234.77 | -2.67 | -1.12% | 238.49 | 239.035 | 234.23 | 1,446,143 |
| Mar 12 2024 | 237.44 | -0.24 | -0.10% | 237.66 | 238.20 | 236.18 | 666,627 |
| Mar 11 2024 | 237.68 | 0.21 | 0.09% | 236.64 | 238.20 | 236.565 | 849,023 |
| Mar 08 2024 | 237.47 | -0.16 | -0.07% | 237.29 | 238.42 | 236.695 | 876,915 |
| Mar 07 2024 | 237.63 | 2.95 | 1.26% | 236.11 | 238.31 | 234.69 | 1,341,572 |
| Mar 06 2024 | 234.68 | -0.63 | -0.27% | 235.54 | 236.54 | 234.54 | 1,209,006 |
| Mar 05 2024 | 235.31 | -0.49 | -0.21% | 236.22 | 236.445 | 234.44 | 1,422,248 |
| Mar 04 2024 | 235.80 | -1.23 | -0.52% | 237.48 | 240.44 | 235.68 | 1,325,486 |
| Mar 01 2024 | 237.03 | 1.43 | 0.61% | 236.76 | 238.605 | 235.325 | 1,190,009 |
| Feb 29 2024 | 235.60 | -0.53 | -0.22% | 236.08 | 236.71 | 234.72 | 1,645,581 |
| Feb 28 2024 | 236.13 | -0.38 | -0.16% | 236.94 | 236.94 | 233.88 | 1,064,873 |
| Feb 27 2024 | 236.51 | -1.83 | -0.77% | 237.26 | 238.09 | 234.78 | 1,222,099 |
| Feb 26 2024 | 238.34 | 1.07 | 0.45% | 239.04 | 239.855 | 237.61 | 1,487,720 |
| Feb 23 2024 | 237.27 | 2.87 | 1.22% | 235.34 | 238.07 | 234.49 | 975,180 |
| Feb 22 2024 | 234.40 | 0.93 | 0.40% | 233.21 | 236.52 | 232.83 | 1,269,210 |
| Feb 21 2024 | 233.47 | 1.11 | 0.48% | 233.92 | 234.35 | 232.09 | 1,109,714 |
| Feb 20 2024 | 232.36 | 0.64 | 0.28% | 231.72 | 234.46 | 231.24 | 1,672,647 |
| Feb 16 2024 | 231.72 | -1.36 | -0.58% | 233.80 | 234.16 | 231.12 | 1,076,479 |
| Feb 15 2024 | 233.08 | 1.50 | 0.65% | 232.00 | 234.635 | 231.835 | 1,119,852 |
| Feb 14 2024 | 231.58 | 0.39 | 0.17% | 231.19 | 231.97 | 229.65 | 1,196,608 |
| Feb 13 2024 | 231.19 | 1.21 | 0.53% | 231.91 | 232.04 | 229.39 | 1,462,654 |
| Feb 12 2024 | 229.98 | -0.71 | -0.31% | 229.88 | 231.15 | 228.41 | 1,282,847 |
