Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
CORD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 64.00 | 0.00 | 0.00% | 64.80 | 64.80 | 64.00 | 872,580 |
| Apr 18 2024 | 64.00 | -0.40 | -0.62% | 64.00 | 64.80 | 63.80 | 849,959 |
| Apr 17 2024 | 64.40 | 0.40 | 0.63% | 63.00 | 64.40 | 63.00 | 873,442 |
| Apr 16 2024 | 64.00 | -1.60 | -2.44% | 66.40 | 66.40 | 63.80 | 2,103,885 |
| Apr 15 2024 | 65.60 | -0.40 | -0.61% | 66.20 | 66.40 | 65.60 | 417,479 |
| Apr 12 2024 | 66.00 | 3.00 | 4.76% | 63.00 | 66.00 | 62.80 | 693,011 |
| Apr 11 2024 | 63.00 | 0.00 | 0.00% | 62.60 | 64.00 | 62.60 | 2,526,496 |
| Apr 10 2024 | 63.00 | -0.80 | -1.25% | 64.00 | 64.00 | 63.00 | 828,222 |
| Apr 09 2024 | 63.80 | 0.00 | 0.00% | 64.20 | 65.20 | 62.80 | 606,134 |
| Apr 08 2024 | 63.80 | 0.40 | 0.63% | 63.60 | 64.80 | 63.00 | 1,600,308 |
| Apr 05 2024 | 63.40 | -1.60 | -2.46% | 64.40 | 65.80 | 63.40 | 582,285 |
| Apr 04 2024 | 65.00 | 0.00 | 0.00% | 65.60 | 65.60 | 64.40 | 1,332,465 |
| Apr 03 2024 | 65.00 | 0.40 | 0.62% | 65.00 | 65.40 | 64.60 | 1,357,259 |
| Apr 02 2024 | 64.60 | 0.60 | 0.94% | 63.80 | 64.60 | 63.80 | 1,803,359 |
| Mar 28 2024 | 64.00 | 0.00 | 0.00% | 64.40 | 65.00 | 63.40 | 1,229,603 |
| Mar 27 2024 | 64.00 | 1.40 | 2.24% | 63.20 | 65.80 | 63.20 | 1,091,359 |
| Mar 26 2024 | 62.60 | -2.40 | -3.69% | 64.80 | 65.60 | 62.00 | 1,109,947 |
| Mar 25 2024 | 65.00 | -1.60 | -2.40% | 65.80 | 66.00 | 65.00 | 669,005 |
| Mar 22 2024 | 66.60 | 0.00 | 0.00% | 66.40 | 67.60 | 66.40 | 2,392,721 |
| Mar 21 2024 | 66.60 | 0.20 | 0.30% | 66.20 | 66.60 | 65.40 | 1,092,777 |
| Mar 20 2024 | 66.40 | 0.00 | 0.00% | 67.40 | 67.40 | 66.00 | 1,340,512 |
| Mar 19 2024 | 66.40 | -2.20 | -3.21% | 70.00 | 70.00 | 66.40 | 1,113,552 |
| Mar 18 2024 | 68.60 | 0.00 | 0.00% | 69.80 | 69.80 | 68.60 | 736,134 |
| Mar 15 2024 | 68.60 | -1.40 | -2.00% | 70.40 | 70.40 | 68.60 | 308,301 |
| Mar 14 2024 | 70.00 | 0.40 | 0.57% | 69.00 | 70.20 | 69.00 | 913,888 |
| Mar 13 2024 | 69.60 | -1.40 | -1.97% | 70.60 | 70.60 | 69.40 | 531,792 |
| Mar 12 2024 | 71.00 | -1.00 | -1.39% | 71.60 | 72.40 | 70.00 | 1,821,951 |
| Mar 11 2024 | 72.00 | 0.00 | 0.00% | 73.60 | 74.00 | 72.00 | 4,362,772 |
| Mar 08 2024 | 72.00 | -1.60 | -2.17% | 72.40 | 72.40 | 72.00 | 500,145 |
| Mar 07 2024 | 73.60 | 0.60 | 0.82% | 72.40 | 73.60 | 72.40 | 2,925,817 |
| Mar 06 2024 | 73.00 | 0.60 | 0.83% | 72.40 | 73.00 | 72.40 | 892,300 |
| Mar 05 2024 | 72.40 | 0.00 | 0.00% | 72.40 | 72.40 | 72.20 | 2,638,492 |
| Mar 04 2024 | 72.40 | 0.40 | 0.56% | 72.00 | 72.40 | 72.00 | 1,519,282 |
| Mar 01 2024 | 72.00 | 1.00 | 1.41% | 71.20 | 72.00 | 70.80 | 255,171 |
| Feb 29 2024 | 71.00 | 0.80 | 1.14% | 69.20 | 71.20 | 69.20 | 3,110,530 |
| Feb 28 2024 | 70.20 | -0.20 | -0.28% | 69.40 | 70.60 | 69.40 | 1,130,325 |
| Feb 27 2024 | 70.40 | 0.60 | 0.86% | 69.20 | 71.00 | 69.00 | 3,543,725 |
| Feb 26 2024 | 69.80 | 3.80 | 5.76% | 67.00 | 69.80 | 67.00 | 1,537,712 |
| Feb 23 2024 | 66.00 | 1.00 | 1.54% | 64.80 | 66.00 | 64.60 | 1,909,568 |
| Feb 22 2024 | 65.00 | 1.40 | 2.20% | 63.80 | 65.00 | 63.60 | 5,311,817 |
| Feb 21 2024 | 63.60 | 2.00 | 3.25% | 61.60 | 63.60 | 61.40 | 1,010,479 |
| Feb 20 2024 | 61.60 | -0.40 | -0.65% | 62.00 | 62.00 | 60.00 | 1,891,501 |
| Feb 19 2024 | 62.00 | 0.00 | 0.00% | 63.20 | 63.40 | 62.00 | 761,700 |
| Feb 16 2024 | 62.00 | -0.40 | -0.64% | 62.40 | 63.00 | 62.00 | 2,532,900 |
| Feb 15 2024 | 62.40 | -1.40 | -2.19% | 63.80 | 64.00 | 62.40 | 2,324,824 |
| Feb 14 2024 | 63.80 | 0.60 | 0.95% | 63.40 | 63.80 | 63.20 | 821,004 |
| Feb 13 2024 | 63.20 | -1.00 | -1.56% | 64.40 | 64.40 | 63.20 | 2,225,553 |
| Feb 12 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.00 | 859,755 |
| Feb 09 2024 | 64.20 | -1.00 | -1.53% | 65.00 | 65.40 | 64.00 | 11,585,558 |
| Feb 08 2024 | 65.20 | -1.20 | -1.81% | 65.80 | 66.40 | 65.20 | 1,123,277 |
| Feb 07 2024 | 66.40 | -0.60 | -0.90% | 66.20 | 66.60 | 66.00 | 3,897,206 |
| Feb 06 2024 | 67.00 | 0.20 | 0.30% | 68.40 | 68.40 | 66.60 | 1,611,082 |
| Feb 05 2024 | 66.80 | -2.60 | -3.75% | 70.00 | 70.00 | 66.80 | 651,602 |
| Feb 02 2024 | 69.40 | -0.40 | -0.57% | 71.40 | 71.40 | 69.40 | 439,947 |
| Feb 01 2024 | 69.80 | -1.20 | -1.69% | 71.00 | 71.00 | 69.80 | 282,104 |
| Jan 31 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 2,324,483 |
| Jan 30 2024 | 71.00 | 0.40 | 0.57% | 71.00 | 71.00 | 71.00 | 473,805 |
| Jan 29 2024 | 70.60 | -1.40 | -1.94% | 71.00 | 71.20 | 70.60 | 696,030 |
| Jan 26 2024 | 72.00 | 0.80 | 1.12% | 71.00 | 72.40 | 71.00 | 2,056,810 |
| Jan 25 2024 | 71.20 | -0.80 | -1.11% | 73.20 | 73.40 | 71.00 | 1,265,792 |
| Jan 24 2024 | 72.00 | -0.40 | -0.55% | 72.40 | 72.40 | 72.00 | 255,631 |
| Jan 23 2024 | 72.40 | -1.60 | -2.16% | 73.00 | 73.00 | 72.40 | 1,867,266 |
| Jan 22 2024 | 74.00 | -0.20 | -0.27% | 74.00 | 74.00 | 73.00 | 2,112,714 |
