Register for real-time alerts, custom portfolio, and market movers
COR3P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1,962.66 | -17.92 | -0.90% | 1,980.58 | 1,980.58 | 1,958.94 | 0 |
| Jun 03 2024 | 1,980.58 | 5.58 | 0.28% | 1,975.00 | 1,997.13 | 1,975.00 | 0 |
| May 31 2024 | 1,975.00 | 2.21 | 0.11% | 1,972.79 | 1,979.12 | 1,968.49 | 0 |
| May 30 2024 | 1,972.79 | 8.77 | 0.45% | 1,964.02 | 1,973.63 | 1,958.15 | 0 |
| May 29 2024 | 1,964.02 | -25.45 | -1.28% | 1,989.47 | 1,989.47 | 1,960.82 | 0 |
| May 28 2024 | 1,989.47 | -14.50 | -0.72% | 2,003.97 | 2,007.71 | 1,984.91 | 0 |
| May 27 2024 | 2,003.97 | 7.10 | 0.36% | 1,996.87 | 2,003.97 | 1,995.48 | 0 |
| May 24 2024 | 1,996.87 | 0.34 | 0.02% | 1,996.53 | 1,998.86 | 1,979.23 | 0 |
| May 23 2024 | 1,996.53 | 1.12 | 0.06% | 1,995.41 | 2,005.84 | 1,991.30 | 0 |
| May 22 2024 | 1,995.41 | -7.33 | -0.37% | 2,002.74 | 2,002.74 | 1,993.16 | 0 |
| May 21 2024 | 2,002.74 | -12.62 | -0.63% | 2,015.36 | 2,015.36 | 1,994.33 | 0 |
| May 20 2024 | 2,015.36 | 6.06 | 0.30% | 2,009.30 | 2,018.29 | 2,009.30 | 0 |
| May 17 2024 | 2,009.30 | -2.73 | -0.14% | 2,012.03 | 2,012.03 | 1,999.97 | 0 |
| May 16 2024 | 2,012.03 | -10.93 | -0.54% | 2,022.96 | 2,023.33 | 2,010.35 | 0 |
| May 15 2024 | 2,022.96 | 8.61 | 0.43% | 2,015.92 | 2,025.09 | 2,015.06 | 0 |
| May 14 2024 | 2,014.35 | 0.00 | 0.00% | 2,014.35 | 2,014.35 | 2,014.35 | 0 |
| May 13 2024 | 2,014.35 | -3.03 | -0.15% | 2,017.38 | 2,019.34 | 2,009.89 | 0 |
| May 10 2024 | 2,017.38 | 12.51 | 0.62% | 2,004.87 | 2,021.62 | 2,004.87 | 0 |
| May 09 2024 | 2,004.87 | 10.59 | 0.53% | 1,994.28 | 2,005.47 | 1,989.10 | 0 |
| May 08 2024 | 1,994.28 | 10.02 | 0.50% | 1,984.26 | 1,998.76 | 1,984.26 | 0 |
| May 07 2024 | 1,984.26 | 27.58 | 1.41% | 1,956.68 | 1,984.70 | 1,956.68 | 0 |
| May 06 2024 | 1,956.68 | 12.13 | 0.62% | 1,944.55 | 1,961.52 | 1,944.45 | 0 |
| May 03 2024 | 1,944.55 | 10.47 | 0.54% | 1,934.08 | 1,954.18 | 1,934.08 | 0 |
| May 02 2024 | 1,934.08 | -5.08 | -0.26% | 1,939.44 | 1,941.24 | 1,930.22 | 0 |
| Apr 30 2024 | 1,939.16 | -13.32 | -0.68% | 1,952.48 | 1,956.62 | 1,936.68 | 0 |
| Apr 29 2024 | 1,952.48 | -7.41 | -0.38% | 1,959.89 | 1,968.92 | 1,952.48 | 0 |
| Apr 26 2024 | 1,959.89 | 16.37 | 0.84% | 1,943.52 | 1,964.35 | 1,943.52 | 0 |
| Apr 25 2024 | 1,943.52 | -19.81 | -1.01% | 1,963.33 | 1,969.47 | 1,929.09 | 0 |
| Apr 24 2024 | 1,963.33 | -5.91 | -0.30% | 1,969.24 | 1,979.32 | 1,960.28 | 0 |
| Apr 23 2024 | 1,969.24 | 23.17 | 1.19% | 1,946.07 | 1,970.82 | 1,946.07 | 0 |
| Apr 22 2024 | 1,946.07 | 11.63 | 0.60% | 1,934.44 | 1,954.16 | 1,934.44 | 0 |
| Apr 19 2024 | 1,934.44 | -5.71 | -0.29% | 1,940.15 | 1,940.15 | 1,921.64 | 0 |
| Apr 18 2024 | 1,940.15 | 8.89 | 0.46% | 1,931.26 | 1,943.16 | 1,930.11 | 0 |
| Apr 17 2024 | 1,931.26 | 1.08 | 0.06% | 1,930.18 | 1,949.61 | 1,928.43 | 0 |
| Apr 16 2024 | 1,930.18 | -28.59 | -1.46% | 1,959.18 | 1,959.18 | 1,924.61 | 0 |
| Apr 15 2024 | 1,958.77 | 8.90 | 0.46% | 1,949.87 | 1,976.23 | 1,949.87 | 0 |
| Apr 12 2024 | 1,949.87 | -5.91 | -0.30% | 1,955.78 | 1,976.96 | 1,943.23 | 0 |
| Apr 11 2024 | 1,955.78 | -13.83 | -0.70% | 1,969.61 | 1,973.38 | 1,944.46 | 0 |
| Apr 10 2024 | 1,969.61 | 5.39 | 0.27% | 1,964.22 | 1,981.31 | 1,952.22 | 0 |
| Apr 09 2024 | 1,964.22 | -16.88 | -0.85% | 1,981.10 | 1,981.10 | 1,960.53 | 0 |
| Apr 08 2024 | 1,981.10 | 14.96 | 0.76% | 1,966.14 | 1,985.34 | 1,965.48 | 0 |
| Apr 05 2024 | 1,966.14 | -22.39 | -1.13% | 1,988.53 | 1,988.53 | 1,956.70 | 0 |
| Apr 04 2024 | 1,988.53 | -1.10 | -0.06% | 1,989.63 | 1,997.72 | 1,987.15 | 0 |
| Apr 03 2024 | 1,989.63 | 7.39 | 0.37% | 1,982.24 | 1,991.27 | 1,982.24 | 0 |
| Apr 02 2024 | 1,982.24 | -12.64 | -0.63% | 1,994.88 | 2,010.06 | 1,979.27 | 0 |
| Mar 28 2024 | 1,994.88 | 2.27 | 0.11% | 1,992.61 | 2,001.07 | 1,992.61 | 0 |
| Mar 27 2024 | 1,992.61 | 7.27 | 0.37% | 1,985.34 | 1,998.43 | 1,984.73 | 0 |
| Mar 26 2024 | 1,985.34 | 11.54 | 0.58% | 1,973.80 | 1,988.14 | 1,973.73 | 0 |
| Mar 25 2024 | 1,973.80 | 3.87 | 0.20% | 1,969.93 | 1,976.76 | 1,963.06 | 0 |
| Mar 22 2024 | 1,969.93 | -3.45 | -0.17% | 1,973.38 | 1,974.23 | 1,963.42 | 0 |
| Mar 21 2024 | 1,973.38 | 15.33 | 0.78% | 1,958.05 | 1,978.03 | 1,958.05 | 0 |
| Mar 20 2024 | 1,958.05 | -1.81 | -0.09% | 1,959.86 | 1,962.95 | 1,952.73 | 0 |
| Mar 19 2024 | 1,959.86 | 12.29 | 0.63% | 1,947.57 | 1,960.08 | 1,947.57 | 0 |
| Mar 18 2024 | 1,947.57 | -2.07 | -0.11% | 1,949.64 | 1,956.41 | 1,944.72 | 0 |
| Mar 15 2024 | 1,949.64 | -2.12 | -0.11% | 1,951.76 | 1,962.61 | 1,949.64 | 0 |
| Mar 14 2024 | 1,951.76 | -5.64 | -0.29% | 1,957.40 | 1,964.60 | 1,948.84 | 0 |
| Mar 13 2024 | 1,957.40 | 7.56 | 0.39% | 1,949.84 | 1,961.97 | 1,949.84 | 0 |
| Mar 12 2024 | 1,949.84 | 19.83 | 1.03% | 1,930.01 | 1,951.02 | 1,930.01 | 0 |
| Mar 11 2024 | 1,930.01 | -5.28 | -0.27% | 1,935.29 | 1,935.29 | 1,922.13 | 0 |
| Mar 08 2024 | 1,935.29 | -0.53 | -0.03% | 1,935.82 | 1,941.35 | 1,934.48 | 0 |
| Mar 07 2024 | 1,935.82 | 16.39 | 0.85% | 1,919.43 | 1,937.63 | 1,908.93 | 0 |
