CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	99.59	99.59	99.12	99.16	99.16	-0.42%	36,097
Oct 28, 2025	99.55	99.63	99.43	99.58	99.58	-0.03%	84,600
Oct 27, 2025	99.34	99.63	99.34	99.61	99.61	0.12%	46,845
Oct 24, 2025	99.52	99.55	99.37	99.49	99.49	0.11%	53,573
Oct 23, 2025	99.35	99.48	99.32	99.38	99.38	-0.14%	40,997
Oct 22, 2025	99.39	99.54	99.32	99.52	99.52	0.12%	39,911
Oct 21, 2025	99.52	99.60	99.39	99.40	99.40	0.04%	54,209
Oct 20, 2025	99.27	99.38	99.27	99.36	99.36	0.18%	42,863
Oct 17, 2025	99.21	99.28	99.09	99.19	99.19	-0.10%	51,253
Oct 16, 2025	98.98	99.34	98.98	99.29	99.29	0.18%	45,347
Oct 15, 2025	99.16	99.29	98.99	99.11	99.11	0.13%	49,999
Oct 14, 2025	98.64	99.10	98.61	98.98	98.98	0.18%	82,843
Oct 13, 2025	98.56	98.89	98.52	98.80	98.80	0.24%	98,335
Oct 10, 2025	98.58	98.68	98.46	98.56	98.56	0.23%	33,866
Oct 9, 2025	98.35	98.40	98.23	98.33	98.33	-0.11%	109,348
Oct 8, 2025	98.65	98.65	98.43	98.44	98.44	-0.07%	47,917
Oct 7, 2025	98.40	98.53	98.34	98.51	98.51	0.20%	27,824
Oct 6, 2025	98.30	98.50	98.30	98.31	98.31	-0.23%	51,152
Oct 3, 2025	98.66	98.70	98.53	98.54	98.54	-0.17%	36,667
Oct 2, 2025	98.51	98.77	98.51	98.71	98.71	0.17%	70,297
Oct 1, 2025	98.49	98.56	98.35	98.55	98.55	-0.08%	127,231
Sep 30, 2025	98.71	98.85	98.59	98.62	98.24	-0.04%	425,113
Sep 29, 2025	98.53	98.72	98.53	98.66	98.28	0.29%	60,349
Sep 26, 2025	98.34	98.51	98.26	98.37	97.99	0.08%	39,129
Sep 25, 2025	98.27	98.31	98.06	98.30	97.92	-0.17%	74,528
Sep 24, 2025	98.61	98.61	98.40	98.46	98.08	-0.28%	67,746
Sep 23, 2025	98.69	98.84	98.57	98.74	98.36	0.11%	35,168
Sep 22, 2025	98.69	98.71	98.57	98.64	98.26	-0.15%	45,731
Sep 19, 2025	98.75	98.80	98.65	98.78	98.40	-0.07%	34,891
Sep 18, 2025	98.72	98.89	98.65	98.85	98.47	-0.14%	35,548
Sep 17, 2025	99.23	99.32	98.85	98.99	98.61	-0.15%	46,588
Sep 16, 2025	99.12	99.22	99.05	99.13	98.75	-0.05%	48,551
Sep 15, 2025	99.05	99.23	99.05	99.18	98.80	0.29%	38,079
Sep 12, 2025	98.89	98.95	98.71	98.89	98.51	-0.14%	95,163
Sep 11, 2025	98.86	99.19	98.86	99.03	98.65	0.22%	77,573
Sep 10, 2025	98.66	98.92	98.64	98.81	98.43	0.37%	39,533
Sep 9, 2025	98.56	98.61	98.34	98.45	98.07	-0.24%	25,296
Sep 8, 2025	98.59	98.71	98.56	98.69	98.31	0.34%	26,563
Sep 5, 2025	98.41	98.47	98.33	98.36	97.98	0.49%	23,816
Sep 4, 2025	97.71	97.90	97.58	97.88	97.50	0.48%	41,144
Sep 3, 2025	97.05	97.49	97.05	97.41	97.04	0.43%	48,130
Sep 2, 2025	96.84	97.02	96.84	96.99	96.62	-0.61%	64,064
Aug 29, 2025	97.68	97.68	97.56	97.59	96.82	-0.20%	34,707
Aug 28, 2025	97.71	98.03	97.69	97.79	97.01	0.11%	23,810
Aug 27, 2025	97.43	97.73	97.43	97.68	96.91	0.05%	34,455
Aug 26, 2025	97.51	97.66	97.43	97.64	96.86	0.07%	19,765
Aug 25, 2025	97.57	97.70	97.55	97.57	96.80	-0.17%	28,371
Aug 22, 2025	97.31	97.80	97.31	97.74	96.97	0.66%	46,188
Aug 21, 2025	97.25	97.25	97.01	97.10	96.33	-0.32%	33,327
Aug 20, 2025	97.30	97.47	97.25	97.41	96.64	0.08%	63,140