Register for streaming realtime charts, analysis tools, and prices.
COR30 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,265.11 | -3.61 | -0.28% | 1,268.55 | 1,270.81 | 1,257.39 | 0 |
| Jun 06 2024 | 1,268.72 | 5.23 | 0.41% | 1,263.31 | 1,272.07 | 1,263.31 | 0 |
| Jun 05 2024 | 1,263.49 | 14.90 | 1.19% | 1,248.42 | 1,265.88 | 1,248.42 | 0 |
| Jun 04 2024 | 1,248.59 | -11.58 | -0.92% | 1,259.99 | 1,259.99 | 1,246.23 | 0 |
| Jun 03 2024 | 1,260.17 | 3.03 | 0.24% | 1,256.62 | 1,270.70 | 1,256.62 | 0 |
| May 31 2024 | 1,257.14 | 1.24 | 0.10% | 1,255.73 | 1,259.76 | 1,252.99 | 0 |
| May 30 2024 | 1,255.90 | 5.41 | 0.43% | 1,250.32 | 1,256.44 | 1,246.58 | 0 |
| May 29 2024 | 1,250.49 | -16.38 | -1.29% | 1,266.69 | 1,266.69 | 1,248.45 | 0 |
| May 28 2024 | 1,266.87 | -8.53 | -0.67% | 1,276.09 | 1,278.47 | 1,263.96 | 0 |
| May 27 2024 | 1,275.40 | 3.99 | 0.31% | 1,270.89 | 1,275.40 | 1,270.00 | 0 |
| May 24 2024 | 1,271.41 | 0.04 | 0.00% | 1,271.19 | 1,272.67 | 1,260.18 | 0 |
| May 23 2024 | 1,271.37 | 0.54 | 0.04% | 1,270.65 | 1,277.29 | 1,268.03 | 0 |
| May 22 2024 | 1,270.83 | -4.84 | -0.38% | 1,275.49 | 1,275.49 | 1,269.39 | 0 |
| May 21 2024 | 1,275.67 | -5.81 | -0.45% | 1,283.69 | 1,283.69 | 1,270.32 | 0 |
| May 20 2024 | 1,281.48 | 3.84 | 0.30% | 1,277.63 | 1,283.34 | 1,277.63 | 0 |
| May 17 2024 | 1,277.64 | -1.91 | -0.15% | 1,279.37 | 1,279.37 | 1,271.70 | 0 |
| May 16 2024 | 1,279.55 | -5.91 | -0.46% | 1,286.49 | 1,286.73 | 1,278.49 | 0 |
| May 15 2024 | 1,285.46 | 4.30 | 0.34% | 1,280.99 | 1,286.82 | 1,280.44 | 0 |
| May 14 2024 | 1,281.16 | 0.82 | 0.06% | 1,280.16 | 1,282.25 | 1,275.34 | 0 |
| May 13 2024 | 1,280.34 | -1.13 | -0.09% | 1,282.27 | 1,283.51 | 1,277.51 | 0 |
| May 10 2024 | 1,281.47 | 7.77 | 0.61% | 1,273.53 | 1,284.16 | 1,273.53 | 0 |
| May 09 2024 | 1,273.70 | 10.31 | 0.82% | 1,266.99 | 1,274.08 | 1,263.71 | 0 |
| May 08 2024 | 1,263.39 | 6.19 | 0.49% | 1,257.03 | 1,266.22 | 1,257.03 | 0 |
| May 07 2024 | 1,257.20 | 17.30 | 1.40% | 1,239.73 | 1,257.48 | 1,239.73 | 0 |
| May 06 2024 | 1,239.90 | 9.21 | 0.75% | 1,232.22 | 1,242.96 | 1,232.16 | 0 |
| May 03 2024 | 1,230.69 | 6.86 | 0.56% | 1,224.07 | 1,236.78 | 1,224.07 | 0 |
| May 02 2024 | 1,223.83 | -2.89 | -0.24% | 1,227.22 | 1,228.36 | 1,221.39 | 0 |
| Apr 30 2024 | 1,226.72 | -6.79 | -0.55% | 1,235.14 | 1,237.75 | 1,225.15 | 0 |
| Apr 29 2024 | 1,233.51 | -5.19 | -0.42% | 1,238.19 | 1,243.90 | 1,233.51 | 0 |
| Apr 26 2024 | 1,238.70 | 13.77 | 1.12% | 1,228.38 | 1,241.52 | 1,228.38 | 0 |
| Apr 25 2024 | 1,224.93 | -12.66 | -1.02% | 1,237.42 | 1,241.29 | 1,215.83 | 0 |
| Apr 24 2024 | 1,237.59 | -2.03 | -0.16% | 1,241.31 | 1,247.65 | 1,235.67 | 0 |
| Apr 23 2024 | 1,239.62 | 15.57 | 1.27% | 1,225.04 | 1,240.61 | 1,225.04 | 0 |
| Apr 22 2024 | 1,224.05 | 6.82 | 0.56% | 1,216.73 | 1,229.14 | 1,216.73 | 0 |
| Apr 19 2024 | 1,217.23 | -3.77 | -0.31% | 1,220.83 | 1,220.83 | 1,209.18 | 0 |
| Apr 18 2024 | 1,221.00 | 5.43 | 0.45% | 1,215.40 | 1,222.89 | 1,214.67 | 0 |
| Apr 17 2024 | 1,215.57 | 0.52 | 0.04% | 1,214.88 | 1,227.12 | 1,213.78 | 0 |
| Apr 16 2024 | 1,215.05 | -17.77 | -1.44% | 1,233.30 | 1,233.30 | 1,211.55 | 0 |
| Apr 15 2024 | 1,232.82 | 5.10 | 0.42% | 1,227.21 | 1,243.81 | 1,227.21 | 0 |
| Apr 12 2024 | 1,227.72 | -3.89 | -0.32% | 1,231.44 | 1,244.78 | 1,223.54 | 0 |
| Apr 11 2024 | 1,231.61 | -7.80 | -0.63% | 1,240.31 | 1,242.69 | 1,224.49 | 0 |
| Apr 10 2024 | 1,239.41 | 3.22 | 0.26% | 1,236.02 | 1,246.78 | 1,228.47 | 0 |
| Apr 09 2024 | 1,236.19 | -10.80 | -0.87% | 1,246.82 | 1,246.82 | 1,233.87 | 0 |
| Apr 08 2024 | 1,246.99 | 8.92 | 0.72% | 1,237.56 | 1,249.65 | 1,237.15 | 0 |
| Apr 05 2024 | 1,238.07 | -14.28 | -1.14% | 1,252.17 | 1,252.17 | 1,232.13 | 0 |
| Apr 04 2024 | 1,252.35 | -0.86 | -0.07% | 1,253.04 | 1,258.13 | 1,251.47 | 0 |
| Apr 03 2024 | 1,253.21 | 4.49 | 0.36% | 1,248.55 | 1,254.25 | 1,248.55 | 0 |
| Apr 02 2024 | 1,248.72 | -8.83 | -0.70% | 1,256.69 | 1,266.26 | 1,246.85 | 0 |
| Mar 28 2024 | 1,257.55 | 1.25 | 0.10% | 1,256.13 | 1,261.46 | 1,256.13 | 0 |
| Mar 27 2024 | 1,256.30 | 4.41 | 0.35% | 1,251.71 | 1,259.97 | 1,251.33 | 0 |
| Mar 26 2024 | 1,251.89 | 7.11 | 0.57% | 1,244.61 | 1,253.65 | 1,244.56 | 0 |
| Mar 25 2024 | 1,244.78 | 1.93 | 0.16% | 1,242.34 | 1,246.64 | 1,238.00 | 0 |
| Mar 22 2024 | 1,242.85 | -2.34 | -0.19% | 1,245.02 | 1,245.56 | 1,238.74 | 0 |
| Mar 21 2024 | 1,245.19 | 9.50 | 0.77% | 1,235.52 | 1,248.13 | 1,235.52 | 0 |
| Mar 20 2024 | 1,235.69 | -0.93 | -0.08% | 1,236.83 | 1,238.78 | 1,232.33 | 0 |
| Mar 19 2024 | 1,236.62 | 7.58 | 0.62% | 1,228.87 | 1,236.77 | 1,228.87 | 0 |
| Mar 18 2024 | 1,229.04 | -1.81 | -0.15% | 1,230.34 | 1,234.62 | 1,227.24 | 0 |
| Mar 15 2024 | 1,230.85 | -1.51 | -0.12% | 1,232.19 | 1,239.04 | 1,230.85 | 0 |
| Mar 14 2024 | 1,232.36 | -3.73 | -0.30% | 1,235.92 | 1,240.47 | 1,230.52 | 0 |
| Mar 13 2024 | 1,236.09 | 4.61 | 0.37% | 1,231.31 | 1,238.97 | 1,231.31 | 0 |
| Mar 12 2024 | 1,231.48 | 12.36 | 1.01% | 1,218.95 | 1,232.23 | 1,218.95 | 0 |
| Mar 11 2024 | 1,219.12 | -3.84 | -0.31% | 1,222.46 | 1,222.46 | 1,214.14 | 0 |
