CORT

Historical Stock Prices

$5.99
*  
0.22
3.81%
Get CORT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CORT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 5.83 6.16 5.76 5.99 324,497
04/30/2015 5.96 6.06 5.7 5.77 424,143
04/29/2015 6.18 6.27 6.03 6.05 156,665
04/28/2015 6.16 6.35 5.92 6.19 308,036
04/27/2015 6.36 6.53 6.07 6.19 332,920
04/24/2015 6.47 6.6 6.29 6.32 471,588
04/23/2015 6.39 6.49 6.19 6.44 419,967
04/22/2015 6.1 6.46 5.95 6.44 693,680
04/21/2015 6.38 6.45 6.03 6.06 482,460
04/20/2015 6.02 6.04 5.89 5.98 214,813
04/17/2015 5.93 6.03 5.8201 5.96 336,546
04/16/2015 6.28 6.37 5.94 6.03 506,266
04/15/2015 6.42 6.43 6.3 6.35 276,881
04/14/2015 6.5 6.5 6.28 6.39 279,494
04/13/2015 6.51 6.59 6.39 6.45 270,508
04/10/2015 6.28 6.51 6.18 6.47 332,105
04/09/2015 6.42 6.65 6.17 6.33 422,373
04/08/2015 6.14 6.55 6.11 6.38 621,968
04/07/2015 5.78 6.19 5.77 6.04 492,847
04/06/2015 5.8 6.2 5.71 5.75 609,952
04/02/2015 5.7 5.9 5.67 5.77 376,734
04/01/2015 5.55 5.71 5.5 5.65 341,789
03/31/2015 5.59 5.99 5.5 5.6 1,532,002
03/30/2015 5.6 5.82 5.54 5.62 371,970
03/27/2015 5.56 5.7 5.49 5.58 384,627
03/26/2015 5.44 5.63 5.43 5.55 600,265
03/25/2015 5.7 5.85 5.37 5.5 440,685
03/24/2015 5.65 5.8 5.56 5.74 412,967
03/23/2015 5.61 6.1 5.5 5.65 515,074
03/20/2015 5.8 6.02 5.42 5.6 1,055,259
03/19/2015 5.2 6.34 5.17 5.85 1,772,872
03/18/2015 4.44 5.25 4.35 5.22 827,595
03/17/2015 4.2 4.47 4.173 4.4 298,616
03/16/2015 4.04 4.25 4 4.2 294,117
03/13/2015 3.91 4.0465 3.91 4 174,871
03/12/2015 4.04 4.28 3.89 3.94 566,592
03/11/2015 3.95 4.01 3.76 3.86 740,797
03/10/2015 3.42 3.44 3.33 3.37 144,498
03/09/2015 3.45 3.47 3.35 3.47 118,433
03/06/2015 3.57 3.6 3.41 3.42 105,678
03/05/2015 3.5 3.79 3.42 3.61 130,218
03/04/2015 3.4 3.52 3.4 3.48 94,394
03/03/2015 3.5 3.51 3.38 3.44 117,533
03/02/2015 3.31 3.53 3.31 3.51 131,112
02/27/2015 3.36 3.43 3.31 3.31 47,549
02/26/2015 3.41 3.5 3.37 3.38 72,811
02/25/2015 3.335 3.42 3.33 3.4 113,206
02/24/2015 3.43 3.45 3.35 3.39 84,114
02/23/2015 3.35 3.45 3.33 3.42 164,429
02/20/2015 3.33 3.4 3.27 3.37 62,776
02/19/2015 3.29 3.42 3.246 3.31 138,142
02/18/2015 3.22 3.3 3.19 3.29 46,318
02/17/2015 3.05 3.3 3.05 3.24 142,986
02/13/2015 3.16 3.21 3.1 3.15 100,237
02/12/2015 3.06 3.16 3.04 3.14 92,209
02/11/2015 3.1 3.22 3.02 3.06 118,699
02/10/2015 3.16 3.17 3.07 3.12 205,447
02/09/2015 3.08 3.25 3.05 3.12 139,938
02/06/2015 3.15 3.2 3.02 3.07 210,657
02/05/2015 3.04 3.19 3.0343 3.14 152,823
02/04/2015 3.01 3.07 2.96 3.02 165,743
02/03/2015 3.01 3.03 2.92 3 105,760
02/02/2015 2.9 3.03 2.84 2.98 118,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?