$56.85 +0.36 (%) CoreSite Realty Corp - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
2/9/201656.0758.5356.0056.85603,251
2/8/201661.2061.4555.0456.49989,677
2/5/201663.0263.8461.3061.55436,283
2/4/201663.0263.8262.4263.25384,332
2/3/201664.5965.2162.6563.16407,478
2/2/201664.8165.2463.9564.23432,215
2/1/201664.0366.0863.5865.30383,145
1/29/201662.3465.1662.2364.14584,393
1/28/201661.9462.8361.6061.98389,815
1/27/201662.6763.1361.2761.62519,438
1/26/201661.4163.7961.1462.85636,190
1/25/201660.3461.6359.4161.29335,423
1/22/201658.5060.5858.2560.45300,198
1/21/201656.6658.2456.2457.80374,018
1/20/201655.9456.9654.2356.63561,998
1/19/201657.7257.7256.4256.48474,192
1/15/201656.0557.6755.9357.18335,457
1/14/201656.3857.8355.9857.16326,096
1/13/201657.3657.6955.9556.32356,940
1/12/201657.2457.2856.4357.21296,199
1/11/201656.7557.2256.5256.87294,040
1/8/201657.2657.8956.5556.68328,577
1/7/201657.1857.7656.5557.15310,699
1/6/201656.0758.0856.0758.03316,631
1/5/201655.2756.9955.0856.53219,689
1/4/201655.8356.2155.1155.30386,108
12/31/201556.7257.1756.0456.72245,411
12/30/201557.1357.4956.7656.86207,530
12/29/201557.2857.8556.7457.25272,827
12/28/201557.1857.4556.9457.36188,075
12/24/201557.3957.6157.1057.2289,453
12/23/201557.9558.1357.0357.26146,247
12/22/201557.9358.3357.5657.70167,021
12/21/201556.9157.8356.4757.79215,516
12/18/201557.2657.6456.4356.43830,804
12/17/201558.1858.4257.1357.42223,685
12/16/201556.8058.4156.8058.15227,973
12/15/201556.4656.9356.1556.56239,120
12/14/201556.0956.3855.4956.15214,704
12/11/201556.6857.3555.6155.91297,666
12/10/201557.1757.7756.9957.17163,433
12/9/201557.4457.5756.5057.23262,128
12/8/201557.8058.0957.1857.61297,521
12/7/201558.1258.3157.1857.68465,678
12/4/201557.5958.4657.5058.07380,708
12/3/201558.3358.8257.4957.65320,950
12/2/201559.0359.0758.0958.22357,141
12/1/201558.6759.6058.6759.08433,805
11/30/201559.5459.7558.5758.57370,449
11/27/201558.9759.7158.8059.40115,017
11/25/201558.7059.0358.0559.01254,004
11/24/201560.0060.0058.0458.73483,923
11/23/201559.5660.1059.3560.10189,620
11/20/201558.0059.5757.6259.57745,144
11/19/201557.3357.8857.2657.68152,042
11/18/201558.0158.1457.1157.36247,144
11/17/201557.8058.3757.4457.92304,523
11/16/201556.9857.9256.9657.73385,822
11/13/201556.8357.7956.7357.20364,519
11/12/201557.2957.4356.5756.84231,483
11/11/201556.1656.7355.9756.63175,753
11/10/201555.4856.2855.4856.11299,561
11/9/201555.8455.9254.9055.35194,337
11/6/201556.5356.5455.4456.05308,447
11/5/201556.8757.1356.1956.85297,823
11/4/201557.0057.4156.6056.85278,102
11/3/201557.2957.3356.6557.00283,689
11/2/201554.9557.4354.8657.27817,978
10/30/201554.9655.3754.8254.95390,567
10/29/201555.1455.5354.7154.891,431,014
10/28/201556.8057.1255.9556.62369,113
10/27/201555.7256.9855.7256.83472,205
10/26/201555.8356.4655.4855.74562,032
10/23/201556.4356.7455.5555.71322,691
10/22/201557.2558.4255.8956.00709,123
10/21/201557.4757.6355.9156.12622,315
10/20/201557.4557.8856.9656.98243,415
10/19/201556.6457.6056.6457.48241,138
10/16/201555.3756.8055.3756.80309,325
10/15/201554.2255.1554.2155.12217,477
10/14/201554.6054.9753.9754.10226,511
10/13/201554.4255.0054.3454.54371,127
10/12/201554.0054.7754.0054.72162,130
10/9/201554.1454.5553.6253.97176,511
10/8/201554.2854.7053.9354.15315,564
10/7/201554.1454.9953.8354.15454,609
10/6/201553.9254.4153.4053.95195,578
10/5/201553.2054.0153.1353.77270,763
10/2/201551.5652.7351.3152.67176,865
10/1/201550.9551.9150.6051.87261,553
9/30/201550.9751.4550.6351.44257,368
9/29/201549.9950.7549.8050.64221,251
9/28/201550.7650.8049.7749.88202,569
9/25/201551.0651.7750.5251.27270,710
9/24/201551.0951.3850.2150.85184,327
9/23/201551.8551.9151.1351.20122,988
9/22/201551.8052.0051.1451.58151,145
9/21/201551.8652.4851.5952.28141,146
9/18/201551.4952.4551.2251.52259,843
9/17/201551.4252.6351.3252.12244,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center