CORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.33	98.52	98.11	98.22	98.22	-0.15%	94,846
Dec 4, 2025	98.33	98.55	98.24	98.37	98.37	-0.08%	108,078
Dec 3, 2025	98.35	98.52	98.32	98.44	98.44	0.18%	43,740
Dec 2, 2025	98.21	98.34	98.14	98.26	98.26	0.02%	58,885
Dec 1, 2025	98.18	98.30	98.12	98.24	98.24	-0.79%	33,857
Nov 28, 2025	99.07	99.08	98.88	99.02	98.66	-0.10%	17,729
Nov 26, 2025	98.86	99.13	98.80	99.12	98.76	0.24%	29,101
Nov 25, 2025	98.69	99.02	98.69	98.89	98.53	0.22%	48,930
Nov 24, 2025	98.54	98.67	98.47	98.67	98.31	0.31%	39,095
Nov 21, 2025	98.33	98.36	98.15	98.36	98.00	0.27%	46,640
Nov 20, 2025	98.15	98.23	98.04	98.10	97.74	0.14%	41,025
Nov 19, 2025	98.11	98.16	97.92	97.96	97.61	-0.05%	32,096
Nov 18, 2025	98.08	98.12	97.90	98.01	97.65	0.06%	38,867
Nov 17, 2025	97.93	98.05	97.89	97.95	97.59	0.08%	25,984
Nov 14, 2025	98.16	98.16	97.88	97.88	97.52	-0.23%	30,384
Nov 13, 2025	98.18	98.32	98.09	98.10	97.74	-0.36%	75,109
Nov 12, 2025	98.39	98.52	98.37	98.45	98.09	-0.07%	76,369
Nov 11, 2025	98.35	98.53	98.34	98.52	98.16	0.40%	26,629
Nov 10, 2025	98.13	98.23	98.10	98.13	97.77	-0.03%	53,962
Nov 7, 2025	98.09	98.24	98.06	98.16	97.80	-0.14%	48,642
Nov 6, 2025	98.18	98.30	98.15	98.30	97.94	0.40%	48,795
Nov 5, 2025	98.09	98.62	97.86	97.91	97.55	-0.21%	53,528
Nov 4, 2025	98.03	98.32	98.00	98.12	97.76	0.08%	70,783
Nov 3, 2025	98.17	98.17	97.92	98.04	97.68	-0.56%	29,905
Oct 31, 2025	98.86	98.89	98.54	98.59	97.82	-0.23%	38,399
Oct 30, 2025	98.82	99.00	98.66	98.82	98.05	-0.34%	49,571
Oct 29, 2025	99.59	99.59	99.12	99.16	98.39	-0.42%	36,097
Oct 28, 2025	99.55	99.63	99.43	99.58	98.81	-0.03%	84,600
Oct 27, 2025	99.34	99.63	99.34	99.61	98.84	0.12%	46,845
Oct 24, 2025	99.52	99.55	99.37	99.49	98.72	0.11%	53,573
Oct 23, 2025	99.35	99.48	99.32	99.38	98.61	-0.14%	40,997
Oct 22, 2025	99.39	99.54	99.32	99.52	98.75	0.12%	39,911
Oct 21, 2025	99.52	99.60	99.39	99.40	98.63	0.04%	54,209
Oct 20, 2025	99.27	99.38	99.27	99.36	98.59	0.18%	42,863
Oct 17, 2025	99.21	99.28	99.09	99.19	98.42	-0.10%	51,253
Oct 16, 2025	98.98	99.34	98.98	99.29	98.52	0.18%	45,347
Oct 15, 2025	99.16	99.29	98.99	99.11	98.34	0.13%	49,999
Oct 14, 2025	98.64	99.10	98.61	98.98	98.21	0.18%	82,843
Oct 13, 2025	98.56	98.89	98.52	98.80	98.03	0.24%	98,335
Oct 10, 2025	98.58	98.68	98.46	98.56	97.79	0.23%	33,866
Oct 9, 2025	98.35	98.40	98.23	98.33	97.57	-0.11%	109,348
Oct 8, 2025	98.65	98.65	98.43	98.44	97.67	-0.07%	47,917
Oct 7, 2025	98.40	98.53	98.34	98.51	97.74	0.20%	27,824
Oct 6, 2025	98.30	98.50	98.30	98.31	97.55	-0.23%	51,152
Oct 3, 2025	98.66	98.70	98.53	98.54	97.77	-0.17%	36,667
Oct 2, 2025	98.51	98.77	98.51	98.71	97.94	0.17%	70,297
Oct 1, 2025	98.49	98.56	98.35	98.55	97.78	-0.08%	127,231
Sep 30, 2025	98.71	98.85	98.59	98.62	97.48	-0.04%	425,113
Sep 29, 2025	98.53	98.72	98.53	98.66	97.52	0.29%	60,349
Sep 26, 2025	98.34	98.51	98.26	98.37	97.23	0.08%	39,129