Register for streaming realtime charts, analysis tools, and prices.
COR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.46 | -0.21 | -2.17% | 9.62 | 9.62 | 9.46 | 61,602 |
| May 17 2024 | 9.67 | -0.03 | -0.31% | 9.70 | 9.70 | 9.60 | 116,614 |
| May 16 2024 | 9.70 | 0.02 | 0.21% | 9.64 | 9.72 | 9.63 | 99,043 |
| May 15 2024 | 9.68 | 0.06 | 0.62% | 9.65 | 9.71 | 9.63 | 55,702 |
| May 14 2024 | 9.62 | -0.02 | -0.21% | 9.62 | 9.74 | 9.61 | 89,583 |
| May 13 2024 | 9.64 | -0.09 | -0.92% | 9.70 | 9.75 | 9.54 | 167,886 |
| May 10 2024 | 9.73 | -0.21 | -2.11% | 9.50 | 9.77 | 9.50 | 137,252 |
| May 09 2024 | 9.94 | 0.19 | 1.95% | 9.82 | 9.95 | 9.72 | 82,709 |
| May 08 2024 | 9.75 | 0.05 | 0.52% | 9.72 | 9.75 | 9.66 | 27,028 |
| May 07 2024 | 9.70 | 0.10 | 1.04% | 9.68 | 9.75 | 9.63 | 48,132 |
| May 06 2024 | 9.60 | 0.01 | 0.10% | 9.68 | 9.68 | 9.59 | 14,233 |
| May 03 2024 | 9.59 | 0.05 | 0.52% | 9.48 | 9.59 | 9.48 | 20,405 |
| May 02 2024 | 9.54 | -0.04 | -0.42% | 9.58 | 9.69 | 9.53 | 25,673 |
| Apr 30 2024 | 9.58 | -0.18 | -1.84% | 9.85 | 9.85 | 9.56 | 51,501 |
| Apr 29 2024 | 9.76 | 0.06 | 0.62% | 9.65 | 9.78 | 9.64 | 87,683 |
| Apr 26 2024 | 9.70 | 0.06 | 0.62% | 9.82 | 9.82 | 9.65 | 31,216 |
| Apr 25 2024 | 9.64 | -0.08 | -0.82% | 9.69 | 9.71 | 9.60 | 22,350 |
| Apr 24 2024 | 9.72 | 0.01 | 0.10% | 9.74 | 9.80 | 9.66 | 40,721 |
| Apr 23 2024 | 9.71 | -0.01 | -0.10% | 9.74 | 9.84 | 9.71 | 58,683 |
| Apr 22 2024 | 9.72 | 0.01 | 0.10% | 9.74 | 9.80 | 9.69 | 34,159 |
| Apr 19 2024 | 9.71 | 0.02 | 0.21% | 9.63 | 9.72 | 9.58 | 19,612 |
| Apr 18 2024 | 9.69 | 0.02 | 0.21% | 9.70 | 9.70 | 9.66 | 15,521 |
| Apr 17 2024 | 9.67 | 0.00 | 0.00% | 9.68 | 9.73 | 9.62 | 10,803 |
| Apr 16 2024 | 9.67 | -0.06 | -0.62% | 9.73 | 9.73 | 9.61 | 22,479 |
| Apr 15 2024 | 9.73 | 0.01 | 0.10% | 9.72 | 9.80 | 9.71 | 16,696 |
| Apr 12 2024 | 9.72 | -0.08 | -0.82% | 9.77 | 9.83 | 9.72 | 21,014 |
| Apr 11 2024 | 9.80 | -0.01 | -0.10% | 9.78 | 9.87 | 9.78 | 24,208 |
| Apr 10 2024 | 9.81 | 0.04 | 0.41% | 9.77 | 9.87 | 9.77 | 41,693 |
| Apr 09 2024 | 9.77 | -0.07 | -0.71% | 9.76 | 9.86 | 9.71 | 29,207 |
| Apr 08 2024 | 9.84 | 0.02 | 0.20% | 9.82 | 9.87 | 9.75 | 39,344 |
| Apr 05 2024 | 9.82 | -0.15 | -1.50% | 9.95 | 9.95 | 9.81 | 31,526 |
| Apr 04 2024 | 9.97 | -0.03 | -0.30% | 10.00 | 10.02 | 9.97 | 28,216 |
| Apr 03 2024 | 10.00 | -0.08 | -0.79% | 9.99 | 10.04 | 9.94 | 26,970 |
| Apr 02 2024 | 10.08 | 0.25 | 2.54% | 9.89 | 10.08 | 9.89 | 59,927 |
| Mar 28 2024 | 9.83 | -0.04 | -0.41% | 9.89 | 9.92 | 9.83 | 35,748 |
| Mar 27 2024 | 9.87 | 0.07 | 0.71% | 9.80 | 9.92 | 9.79 | 28,744 |
| Mar 26 2024 | 9.80 | 0.25 | 2.62% | 9.56 | 9.81 | 9.56 | 73,788 |
| Mar 25 2024 | 9.55 | 0.03 | 0.32% | 9.55 | 9.58 | 9.47 | 16,661 |
| Mar 22 2024 | 9.52 | -0.04 | -0.42% | 9.58 | 9.60 | 9.49 | 37,197 |
| Mar 21 2024 | 9.56 | 0.05 | 0.53% | 9.59 | 9.64 | 9.48 | 58,358 |
| Mar 20 2024 | 9.51 | 0.08 | 0.85% | 9.47 | 9.55 | 9.43 | 29,122 |
| Mar 19 2024 | 9.43 | -0.01 | -0.11% | 9.48 | 9.48 | 9.39 | 18,228 |
| Mar 18 2024 | 9.44 | 0.02 | 0.21% | 9.42 | 9.52 | 9.41 | 32,740 |
| Mar 15 2024 | 9.42 | 0.07 | 0.75% | 9.38 | 9.47 | 9.38 | 51,630 |
| Mar 14 2024 | 9.35 | -0.09 | -0.95% | 9.48 | 9.48 | 9.35 | 27,582 |
| Mar 13 2024 | 9.44 | 0.01 | 0.11% | 9.43 | 9.48 | 9.42 | 14,073 |
| Mar 12 2024 | 9.43 | -0.05 | -0.53% | 9.48 | 9.50 | 9.43 | 28,391 |
| Mar 11 2024 | 9.48 | 0.10 | 1.07% | 9.48 | 9.48 | 9.36 | 20,863 |
| Mar 08 2024 | 9.38 | -0.07 | -0.74% | 9.48 | 9.49 | 9.37 | 18,660 |
| Mar 07 2024 | 9.45 | 0.06 | 0.64% | 9.40 | 9.51 | 9.38 | 49,363 |
| Mar 06 2024 | 9.39 | -0.01 | -0.11% | 9.43 | 9.45 | 9.39 | 24,031 |
| Mar 05 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.42 | 9.36 | 17,174 |
| Mar 04 2024 | 9.40 | -0.04 | -0.42% | 9.41 | 9.44 | 9.33 | 36,726 |
| Mar 01 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.51 | 9.41 | 14,086 |
| Feb 29 2024 | 9.44 | 0.15 | 1.61% | 9.29 | 9.52 | 9.25 | 106,202 |
| Feb 28 2024 | 9.29 | -0.22 | -2.31% | 9.49 | 9.49 | 9.28 | 64,188 |
| Feb 27 2024 | 9.51 | -0.09 | -0.94% | 9.60 | 9.60 | 9.46 | 26,385 |
| Feb 26 2024 | 9.60 | -0.14 | -1.44% | 9.74 | 9.74 | 9.50 | 65,542 |
| Feb 23 2024 | 9.74 | 0.33 | 3.51% | 9.33 | 9.74 | 9.33 | 235,275 |
| Feb 22 2024 | 9.41 | 0.02 | 0.21% | 9.49 | 9.49 | 9.38 | 22,682 |
| Feb 21 2024 | 9.39 | -0.01 | -0.11% | 9.45 | 9.49 | 9.39 | 39,826 |
