Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CORP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 86.33 | 0.20 | 0.23% | 86.22 | 86.37 | 86.14 | 674 |
| May 23 2024 | 86.13 | -0.43 | -0.49% | 86.58 | 86.73 | 86.055 | 7,439 |
| May 22 2024 | 86.555 | -0.10 | -0.12% | 86.56 | 86.645 | 86.37 | 5,855 |
| May 21 2024 | 86.655 | 0.17 | 0.19% | 86.41 | 86.79 | 86.41 | 1,561 |
| May 20 2024 | 86.49 | -0.18 | -0.20% | 86.70 | 86.70 | 86.46 | 4,257 |
| May 17 2024 | 86.665 | -0.17 | -0.20% | 86.65 | 86.80 | 86.58 | 3,866 |
| May 16 2024 | 86.835 | 0.04 | 0.05% | 87.24 | 87.24 | 86.72 | 11,697 |
| May 15 2024 | 86.79 | 0.68 | 0.78% | 86.40 | 88.08 | 85.695 | 8,982 |
| May 14 2024 | 86.115 | 0.16 | 0.18% | 85.95 | 86.205 | 85.725 | 4,745 |
| May 13 2024 | 85.96 | 0.05 | 0.06% | 85.87 | 86.17 | 85.87 | 8,426 |
| May 10 2024 | 85.91 | -0.05 | -0.05% | 86.25 | 86.305 | 85.86 | 1,460 |
| May 09 2024 | 85.955 | 0.03 | 0.04% | 85.95 | 86.01 | 85.66 | 228 |
| May 08 2024 | 85.92 | -0.39 | -0.45% | 86.07 | 86.07 | 85.91 | 23,624 |
| May 07 2024 | 86.31 | 0.47 | 0.54% | 86.11 | 86.37 | 86.11 | 160,966 |
| May 03 2024 | 85.845 | 0.66 | 0.77% | 85.54 | 86.745 | 85.32 | 23,891 |
| May 02 2024 | 85.19 | 0.35 | 0.41% | 84.79 | 85.315 | 84.79 | 9,156 |
| May 01 2024 | 84.84 | -0.04 | -0.05% | 84.86 | 84.97 | 84.59 | 1,449 |
| Apr 30 2024 | 84.88 | -0.28 | -0.32% | 85.04 | 85.17 | 84.71 | 3,811 |
| Apr 29 2024 | 85.155 | 0.39 | 0.47% | 85.32 | 85.32 | 84.935 | 15,054 |
| Apr 26 2024 | 84.76 | 0.15 | 0.18% | 84.76 | 85.03 | 84.63 | 48,894 |
| Apr 25 2024 | 84.61 | -0.09 | -0.10% | 84.90 | 87.275 | 84.30 | 10,088 |
| Apr 24 2024 | 84.695 | -0.44 | -0.52% | 85.07 | 85.20 | 84.605 | 7,914 |
| Apr 23 2024 | 85.135 | 0.34 | 0.40% | 85.24 | 85.24 | 84.71 | 48,905 |
| Apr 22 2024 | 84.795 | -0.06 | -0.06% | 84.49 | 84.815 | 84.49 | 2,677 |
| Apr 19 2024 | 84.85 | 0.14 | 0.17% | 84.86 | 84.895 | 84.70 | 3,960 |
| Apr 18 2024 | 84.71 | 0.05 | 0.06% | 84.66 | 85.005 | 84.635 | 3,463 |
| Apr 17 2024 | 84.66 | 0.17 | 0.21% | 84.58 | 84.76 | 84.48 | 336 |
| Apr 16 2024 | 84.485 | -0.32 | -0.38% | 85.01 | 85.01 | 84.285 | 717 |
| Apr 15 2024 | 84.805 | -0.60 | -0.70% | 85.12 | 85.40 | 84.755 | 22,357 |
| Apr 12 2024 | 85.40 | 0.19 | 0.22% | 85.21 | 85.49 | 85.195 | 15,535 |
| Apr 11 2024 | 85.215 | -0.59 | -0.68% | 85.49 | 87.62 | 85.18 | 3,721 |
| Apr 10 2024 | 85.80 | -0.64 | -0.73% | 86.63 | 87.935 | 85.65 | 277 |
| Apr 09 2024 | 86.435 | 0.24 | 0.28% | 86.63 | 86.63 | 86.185 | 7,200 |
| Apr 08 2024 | 86.195 | -0.10 | -0.11% | 86.46 | 86.46 | 85.90 | 804 |
| Apr 05 2024 | 86.29 | -0.24 | -0.28% | 86.48 | 87.905 | 85.945 | 4,685 |
| Apr 04 2024 | 86.53 | 0.44 | 0.51% | 86.33 | 86.66 | 86.24 | 2,061 |
| Apr 03 2024 | 86.09 | 0.08 | 0.09% | 85.70 | 86.215 | 85.70 | 49,707 |
| Apr 02 2024 | 86.01 | -0.78 | -0.90% | 86.26 | 86.315 | 85.415 | 4,795 |
| Mar 28 2024 | 86.79 | 0.12 | 0.13% | 86.82 | 86.905 | 86.65 | 38,792 |
| Mar 27 2024 | 86.675 | 0.14 | 0.17% | 86.55 | 86.695 | 86.51 | 4,892 |
| Mar 26 2024 | 86.53 | 0.05 | 0.05% | 86.43 | 86.625 | 86.32 | 7,339 |
| Mar 25 2024 | 86.485 | -0.08 | -0.09% | 86.68 | 86.785 | 86.445 | 1,047 |
| Mar 22 2024 | 86.56 | 0.00 | 0.00% | 86.56 | 86.725 | 86.505 | 4,558 |
| Mar 21 2024 | 86.56 | 0.31 | 0.36% | 86.77 | 86.915 | 86.445 | 4,364 |
| Mar 20 2024 | 86.25 | 0.05 | 0.05% | 86.72 | 86.72 | 86.195 | 6,384 |
| Mar 19 2024 | 86.205 | 0.03 | 0.03% | 86.09 | 86.25 | 85.92 | 2,420 |
| Mar 18 2024 | 86.175 | -0.05 | -0.05% | 86.13 | 86.375 | 86.13 | 19,974 |
| Mar 15 2024 | 86.22 | -0.22 | -0.25% | 86.20 | 86.38 | 86.13 | 4,015 |
| Mar 14 2024 | 86.44 | -2.13 | -2.40% | 86.72 | 86.99 | 86.2772 | 29,472 |
| Mar 13 2024 | 88.57 | 0.03 | 0.03% | 88.25 | 88.71 | 88.25 | 15,794 |
| Mar 12 2024 | 88.54 | -0.17 | -0.19% | 88.78 | 89.355 | 88.47 | 3,403 |
| Mar 11 2024 | 88.71 | -0.02 | -0.02% | 88.93 | 88.93 | 88.59 | 6,959 |
| Mar 08 2024 | 88.73 | 0.17 | 0.20% | 89.00 | 89.00 | 88.615 | 9,629 |
| Mar 07 2024 | 88.555 | 0.19 | 0.21% | 88.29 | 88.625 | 88.18 | 986 |
| Mar 06 2024 | 88.37 | 0.41 | 0.47% | 88.23 | 88.39 | 87.965 | 3,300 |
| Mar 05 2024 | 87.96 | 0.22 | 0.26% | 87.50 | 88.28 | 87.50 | 885 |
| Mar 04 2024 | 87.735 | 0.19 | 0.21% | 87.71 | 87.935 | 87.61 | 3,365 |
| Mar 01 2024 | 87.55 | -0.11 | -0.13% | 87.71 | 87.715 | 87.11 | 2,689 |
| Feb 29 2024 | 87.66 | 0.35 | 0.40% | 87.50 | 87.66 | 87.045 | 10,825 |
| Feb 28 2024 | 87.31 | -0.19 | -0.22% | 86.91 | 87.39 | 86.91 | 2,529 |
| Feb 27 2024 | 87.50 | -0.01 | -0.01% | 87.54 | 87.60 | 87.265 | 3,948 |
