Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CORT	27.57	28.33	27.53	28.09	0.59	823,758	8,736	27.00	31.47
2024-05-16	Q	CORT	27.67	27.93	27.35	27.54	-0.32	729,938	8,011	25.06	28.03
2024-05-15	Q	CORT	28.12	28.46	27.63	27.83	0.17	682,542	8,920	24.84	31.47
2024-05-14	Q	CORT	27.87	28.18	26.87	27.66	0.13	1,090,879	11,146	26.96	31.56
2024-05-13	Q	CORT	27.35	29.27	27.23	27.53	0.49	1,769,182	16,470	25.83	32.02
2024-05-10	Q	CORT	26.83	27.48	26.53	27.04	0.44	1,547,904	13,498	27.00	27.40
2024-05-09	Q	CORT	25.49	26.62	25.35	26.60	1.20	1,265,816	14,051	25.25	27.35
2024-05-08	Q	CORT	24.26	25.54	23.90	25.40	0.92	932,702	12,801	24.45	27.45
2024-05-07	Q	CORT	24.17	24.62	23.6101	24.48	0.51	876,428	9,366	21.26	28.22
2024-05-06	Q	CORT	24.52	24.58	23.02	23.97	-0.55	1,230,562	13,238	23.00	24.91
2024-05-03	Q	CORT	25.06	25.22	23.11	24.52	-0.54	1,698,280	14,272	24.59	27.66
2024-05-02	Q	CORT	26.39	26.39	23.80	25.06	1.18	2,274,450	16,232	21.96	26.50
2024-05-01	Q	CORT	23.09	24.61	22.60	23.88	0.56	1,827,602	15,700	26.75	27.00
2024-04-30	Q	CORT	23.47	23.939	23.285	23.32	-0.05	1,788,923	12,818	20.60	26.04
2024-04-29	Q	CORT	23.03	23.58	22.79	23.37	0.57	556,258	7,115	20.33	26.52
2024-04-26	Q	CORT	22.28	23.22	22.28	22.80	0.59	820,551	7,265	21.75	27.54
2024-04-25	Q	CORT	22.47	22.73	22.00	22.21	-0.27	1,176,227	8,977	21.85	25.84
2024-04-24	Q	CORT	23.00	23.29	22.045	22.48	-0.52	1,087,749	9,883	22.10	25.48
2024-04-23	Q	CORT	22.76	24.23	22.36	23.00	0.68	1,885,131	15,495	21.98	24.10
2024-04-22	Q	CORT	21.322	22.7899	20.84	22.30	-0.65	3,897,981	21,786	21.36	25.58
2024-04-19	Q	CORT	22.60	23.03	22.56	22.95	0.29	924,783	8,006	20.25	25.75
2024-04-18	Q	CORT	22.87	23.44	22.57	22.66	-0.34	971,180	8,607	22.20	22.93
2024-04-17	Q	CORT	23.52	23.54	22.76	23.00	-0.39	957,823	7,562	19.44	23.17
2024-04-16	Q	CORT	23.02	23.65	22.76	23.39	0.24	714,294	8,180	22.70	23.35
2024-04-15	Q	CORT	23.50	23.63	22.915	23.155	-0.355	724,356	8,452	22.70	26.59
2024-04-12	Q	CORT	23.66	23.82	23.31	23.51	-0.31	426,853	4,435	23.00	23.82
2024-04-11	Q	CORT	24.01	24.10	23.39	23.82	0.02	569,115	7,115	21.29	23.95
2024-04-10	Q	CORT	24.72	24.72	23.19	23.80	-1.66	818,119	10,008	23.50	23.80
2024-04-09	Q	CORT	24.32	25.64	24.25	25.46	1.23	855,619	9,656	24.24	29.29
2024-04-08	Q	CORT	25.50	25.50	24.01	24.23	-0.97	952,848	7,731	24.00	24.90
2024-04-05	Q	CORT	25.08	25.37	24.86	25.20	0.15	723,284	7,626	22.06	26.99
2024-04-04	Q	CORT	25.83	26.01	25.00	25.05	-0.60	775,107	8,054	24.55	28.49
2024-04-03	Q	CORT	25.26	25.68	25.09	25.65	0.29	569,606	6,956	21.31	27.38
2024-04-02	Q	CORT	25.27	25.38	24.88	25.36	-0.38	1,032,571	6,819	22.73	25.87
2024-04-01	Q	CORT	24.95	26.10	24.94	25.74	0.55	837,960	8,650	25.23	26.99
2024-03-29	Q	CORT	25.43	25.69	25.19	25.19	-0.13	0	0	24.20	25.00
2024-03-28	Q	CORT	25.43	25.69	25.19	25.19	-0.13	845,312	5,487	24.20	25.00
2024-03-27	Q	CORT	24.89	25.36	24.59	25.32	0.57	746,706	6,210	24.20	25.43
2024-03-26	Q	CORT	24.88	25.00	24.45	24.75	0.09	567,852	4,944	24.10	25.16
2024-03-25	Q	CORT	24.74	24.83	24.14	24.66	0.16	853,652	4,430	23.00	27.13
2024-03-22	Q	CORT	24.88	24.88	24.23	24.50	-0.25	747,065	6,388	24.00	27.70
2024-03-21	Q	CORT	24.48	24.95	24.325	24.75	0.34	770,764	8,080	24.80	24.88
2024-03-20	Q	CORT	24.39	24.90	23.96	24.41	0.16	770,599	6,531	23.24	24.68
2024-03-19	Q	CORT	24.18	24.43	23.54	24.25	-0.06	769,154	6,285	23.24	24.50
2024-03-18	Q	CORT	23.23	25.00	23.01	24.31	1.08	1,607,939	13,014	23.24	25.70
2024-03-15	Q	CORT	23.38	23.78	22.66	23.23	-0.44	1,883,354	7,306	20.58	23.21
2024-03-14	Q	CORT	24.21	24.27	23.20	23.67	-0.53	763,545	5,757	22.85	23.64
2024-03-13	Q	CORT	24.46	24.725	23.96	24.20	-0.26	578,202	5,092	24.05	24.48
2024-03-12	Q	CORT	23.75	24.48	23.40	24.46	0.71	1,190,569	8,423	23.06	24.57
2024-03-11	Q	CORT	23.58	23.78	23.32	23.75	0.11	616,320	5,516	23.06	23.80
2024-03-08	Q	CORT	23.57	23.96	23.57	23.64	0.26	631,647	6,274	22.75	23.77
2024-03-07	Q	CORT	23.33	23.49	23.11	23.38	0.35	715,585	5,534	20.49	25.00
2024-03-06	Q	CORT	23.75	23.75	22.76	23.03	-0.15	663,130	5,795	22.50	25.84
2024-03-05	Q	CORT	24.09	24.195	22.86	23.18	-0.97	906,257	8,102	20.64	23.90
2024-03-04	Q	CORT	24.22	24.33	23.92	24.15	0.09	978,239	7,016	23.50	24.50
2024-03-01	Q	CORT	23.525	24.44	23.1283	24.05	0.55	1,282,185	10,038	21.08	24.18
2024-02-29	Q	CORT	24.04	24.28	23.12	23.50	-0.20	936,414	7,497	23.07	25.48
2024-02-28	Q	CORT	24.04	24.605	23.67	23.70	-0.45	916,923	8,063	23.70	23.88
2024-02-27	Q	CORT	23.45	24.49	23.435	24.15	1.02	1,430,642	11,212	21.59	27.46
2024-02-26	Q	CORT	22.40	23.50	22.355	23.13	0.68	981,545	9,682	21.65	26.22
2024-02-23	Q	CORT	22.97	23.07	22.37	22.45	-0.54	844,484	8,018	21.55	23.35
2024-02-22	Q	CORT	21.72	23.09	21.66	22.99	1.33	1,377,980	8,584	21.80	23.40
2024-02-21	Q	CORT	22.38	22.56	21.56	21.66	-0.92	900,179	7,601	19.76	22.38
2024-02-20	Q	CORT	22.71	23.28	22.56	22.58	-0.13	1,001,792	8,421	22.50	22.68
2024-02-19	Q	CORT	26.00	26.00	22.70	22.71	-1.75	0	0	22.77	23.38