Register for streaming realtime charts, analysis tools, and prices.
COR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 226.56 | -1.92 | -0.84% | 228.45 | 229.51 | 224.71 | 2,204,092 |
| Sep 18 2024 | 228.48 | -6.05 | -2.58% | 230.49 | 231.65 | 227.20 | 2,403,983 |
| Sep 17 2024 | 234.53 | -6.71 | -2.78% | 241.01 | 242.06 | 233.82 | 2,096,191 |
| Sep 16 2024 | 241.24 | 1.36 | 0.57% | 242.00 | 243.88 | 240.95 | 1,153,862 |
| Sep 13 2024 | 239.88 | 2.23 | 0.94% | 237.65 | 240.80 | 236.81 | 1,235,436 |
| Sep 12 2024 | 237.65 | 1.43 | 0.61% | 235.58 | 238.08 | 235.50 | 1,133,443 |
| Sep 11 2024 | 236.22 | -1.31 | -0.55% | 236.23 | 237.82 | 233.75 | 1,374,888 |
| Sep 10 2024 | 237.53 | 1.00 | 0.42% | 236.34 | 239.44 | 235.01 | 1,610,474 |
| Sep 09 2024 | 236.53 | 1.56 | 0.66% | 236.68 | 238.33 | 235.21 | 1,477,096 |
| Sep 06 2024 | 234.97 | -1.27 | -0.54% | 236.36 | 237.46 | 233.26 | 1,831,413 |
| Sep 05 2024 | 236.24 | -7.16 | -2.94% | 237.74 | 238.51 | 231.92 | 2,468,413 |
| Sep 04 2024 | 243.40 | -0.32 | -0.13% | 244.38 | 244.595 | 238.05 | 968,542 |
| Sep 03 2024 | 243.72 | 4.15 | 1.73% | 240.09 | 244.82 | 239.93 | 1,408,832 |
| Aug 30 2024 | 239.57 | 1.97 | 0.83% | 237.50 | 239.80 | 236.89 | 1,228,738 |
| Aug 29 2024 | 237.60 | 1.15 | 0.49% | 236.45 | 238.39 | 235.40 | 827,628 |
| Aug 28 2024 | 236.45 | 2.95 | 1.26% | 233.76 | 236.695 | 233.52 | 878,803 |
| Aug 27 2024 | 233.50 | -0.94 | -0.40% | 235.22 | 236.74 | 232.035 | 1,304,060 |
| Aug 26 2024 | 234.44 | -3.30 | -1.39% | 235.52 | 237.00 | 233.32 | 1,471,291 |
| Aug 23 2024 | 237.74 | -2.85 | -1.18% | 240.92 | 241.18 | 237.23 | 1,170,631 |
| Aug 22 2024 | 240.59 | 1.25 | 0.52% | 240.10 | 240.84 | 239.20 | 736,272 |
| Aug 21 2024 | 239.34 | 0.93 | 0.39% | 238.76 | 240.41 | 238.43 | 775,124 |
| Aug 20 2024 | 238.41 | -0.44 | -0.18% | 239.13 | 239.49 | 237.745 | 697,867 |
| Aug 19 2024 | 238.85 | 0.74 | 0.31% | 237.88 | 238.96 | 237.51 | 788,242 |
| Aug 16 2024 | 238.11 | 1.44 | 0.61% | 236.80 | 238.205 | 235.38 | 1,013,198 |
| Aug 15 2024 | 236.67 | -1.08 | -0.45% | 238.07 | 238.55 | 234.95 | 1,108,905 |
| Aug 14 2024 | 237.75 | 1.44 | 0.61% | 236.75 | 238.855 | 235.00 | 1,158,996 |
| Aug 13 2024 | 236.31 | -1.46 | -0.61% | 237.75 | 239.23 | 236.07 | 1,043,038 |
| Aug 12 2024 | 237.77 | 0.00 | 0.00% | 237.19 | 240.10 | 236.27 | 911,634 |
| Aug 09 2024 | 237.77 | 0.77 | 0.32% | 238.17 | 238.78 | 235.42 | 1,258,769 |
| Aug 08 2024 | 237.00 | -4.10 | -1.70% | 239.52 | 240.00 | 234.29 | 1,746,042 |
| Aug 07 2024 | 241.10 | 1.28 | 0.53% | 239.96 | 243.85 | 239.41 | 1,048,622 |
| Aug 06 2024 | 239.82 | -1.43 | -0.59% | 241.90 | 243.61 | 239.44 | 1,186,776 |
| Aug 05 2024 | 241.25 | -6.32 | -2.55% | 246.51 | 246.93 | 238.18 | 2,353,316 |
| Aug 02 2024 | 247.57 | 3.11 | 1.27% | 240.00 | 247.66 | 235.73 | 3,292,988 |
| Aug 01 2024 | 244.46 | 6.58 | 2.77% | 240.10 | 245.50 | 238.93 | 2,039,831 |
| Jul 31 2024 | 237.88 | 6.85 | 2.96% | 238.56 | 244.23 | 235.92 | 2,538,467 |
| Jul 30 2024 | 231.03 | 3.85 | 1.69% | 226.70 | 233.07 | 226.09 | 1,780,019 |
| Jul 29 2024 | 227.18 | -0.44 | -0.19% | 227.77 | 229.09 | 227.07 | 1,434,872 |
| Jul 26 2024 | 227.62 | 0.51 | 0.22% | 227.39 | 228.94 | 226.47 | 1,310,278 |
| Jul 25 2024 | 227.11 | 1.13 | 0.50% | 226.22 | 230.24 | 226.16 | 986,731 |
| Jul 24 2024 | 225.98 | 1.72 | 0.77% | 225.35 | 226.42 | 222.76 | 847,396 |
| Jul 23 2024 | 224.26 | -0.46 | -0.20% | 225.29 | 226.09 | 223.68 | 680,637 |
| Jul 22 2024 | 224.72 | 1.12 | 0.50% | 224.93 | 226.06 | 223.56 | 934,623 |
| Jul 19 2024 | 223.60 | -0.11 | -0.05% | 225.78 | 225.985 | 223.28 | 1,355,856 |
| Jul 18 2024 | 223.71 | -1.45 | -0.64% | 224.58 | 226.95 | 223.43 | 1,336,011 |
| Jul 17 2024 | 225.16 | -0.22 | -0.10% | 225.38 | 226.7109 | 224.32 | 709,832 |
| Jul 16 2024 | 225.38 | 3.18 | 1.43% | 222.12 | 225.75 | 221.52 | 1,613,017 |
| Jul 15 2024 | 222.20 | -0.40 | -0.18% | 222.48 | 225.52 | 222.02 | 1,873,955 |
| Jul 12 2024 | 222.60 | 0.60 | 0.27% | 222.76 | 224.09 | 221.81 | 791,079 |
| Jul 11 2024 | 222.00 | -0.42 | -0.19% | 221.72 | 222.89 | 219.54 | 943,623 |
| Jul 10 2024 | 222.42 | 0.05 | 0.02% | 222.63 | 223.32 | 221.23 | 706,100 |
| Jul 09 2024 | 222.37 | -1.32 | -0.59% | 225.51 | 225.51 | 221.73 | 851,859 |
| Jul 08 2024 | 223.69 | 1.01 | 0.45% | 222.68 | 224.29 | 222.07 | 767,709 |
| Jul 05 2024 | 222.68 | 0.18 | 0.08% | 222.40 | 223.03 | 219.19 | 830,335 |
| Jul 03 2024 | 222.50 | -0.01 | 0.00% | 223.00 | 223.98 | 220.98 | 648,191 |
| Jul 02 2024 | 222.51 | -1.02 | -0.46% | 223.70 | 224.66 | 219.56 | 1,454,456 |
| Jul 01 2024 | 223.53 | -4.43 | -1.94% | 226.41 | 226.98 | 222.35 | 1,723,140 |
| Jun 28 2024 | 227.96 | 0.00 | 0.00% | 227.96 | 227.96 | 227.96 | 0 |
| Jun 27 2024 | 227.96 | -9.32 | -3.93% | 229.00 | 232.16 | 223.47 | 4,207,103 |
| Jun 26 2024 | 237.28 | -1.05 | -0.44% | 237.60 | 238.30 | 235.86 | 1,229,612 |
| Jun 25 2024 | 238.33 | -1.03 | -0.43% | 240.46 | 240.46 | 237.96 | 1,882,924 |
| Jun 24 2024 | 239.36 | 2.68 | 1.13% | 238.99 | 241.2195 | 237.91 | 1,052,638 |
