CORESITE REALTY $31.39

down -0.38


19/6/2013 03:19 PM  |  NYSE : COR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

COR historical data

Date Open High Low Close Volume
6/18/2013 31.51 31.80 31.42 31.77 1203
6/17/2013 31.09 31.74 31.09 31.51 1453
6/14/2013 31.04 31.35 30.87 30.96 1619
6/13/2013 30.20 31.14 29.89 31.00 2476
6/12/2013 31.30 31.30 30.27 30.30 3128
6/11/2013 30.92 31.30 30.46 31.19 1712
6/10/2013 31.69 31.69 30.43 31.11 1569
6/7/2013 32.69 32.70 31.33 31.52 1425
6/6/2013 31.58 32.47 31.40 32.46 1183
6/5/2013 31.54 31.67 31.05 31.51 1902
6/4/2013 31.75 32.02 31.39 31.67 3085
6/3/2013 32.15 32.66 31.58 31.74 3392
5/31/2013 32.54 33.09 32.09 32.12 2060
5/30/2013 32.45 32.97 32.38 32.79 1213
5/29/2013 33.65 33.65 31.65 32.45 4342
5/28/2013 33.99 34.44 33.20 33.68 1127
5/24/2013 34.12 34.37 33.49 33.70 1613
5/23/2013 34.44 34.57 33.99 34.17 1694
5/22/2013 35.67 36.05 34.43 34.70 1429
5/21/2013 35.93 36.05 35.70 35.74 1108
5/20/2013 35.79 36.02 35.58 35.89 1142
5/17/2013 35.55 35.97 35.50 35.88 2116
5/16/2013 36.51 36.56 35.47 35.52 3245
5/15/2013 36.72 37.30 36.47 36.65 2030
5/14/2013 36.78 37.15 36.63 36.81 1597
5/13/2013 36.29 36.85 36.16 36.85 1801
5/10/2013 36.35 36.39 36.05 36.25 2666
5/9/2013 37.96 38.02 36.31 36.39 7489
5/8/2013 38.16 38.49 38.05 38.15 25531
5/7/2013 38.23 38.46 37.76 38.21 2849
5/6/2013 38.10 38.57 37.80 38.30 5936
5/3/2013 36.07 36.64 35.93 36.32 3643
5/2/2013 35.55 35.91 35.29 35.62 645
5/1/2013 36.18 36.32 35.50 35.50 1592
4/30/2013 35.39 36.28 35.21 36.18 1421
4/29/2013 34.90 35.66 34.90 35.44 1388
4/26/2013 35.60 35.60 34.66 34.67 2827
4/25/2013 35.81 36.11 35.08 35.41 2537
4/24/2013 37.80 38.01 35.28 35.60 8517
4/23/2013 37.91 38.23 37.23 37.68 2578
4/22/2013 36.30 37.77 35.98 37.71 1745
4/19/2013 36.40 37.25 36.32 37.18 1001
4/18/2013 35.96 36.64 35.65 36.37 2638
4/17/2013 35.55 36.02 35.25 35.87 2059
4/16/2013 35.39 35.95 34.84 35.50 2837
4/15/2013 35.62 35.83 34.87 35.17 2497
4/12/2013 35.70 35.79 35.10 35.70 1346
4/11/2013 35.04 35.82 35.04 35.67 2958
4/10/2013 34.98 35.37 34.79 35.04 2926
4/9/2013 35.42 35.42 34.71 34.84 2134
4/8/2013 34.73 35.29 34.42 35.26 970
4/5/2013 34.00 34.97 33.62 34.71 2224
4/4/2013 34.69 35.20 34.63 35.14 1810
4/3/2013 35.05 35.10 34.74 34.98 1648
4/2/2013 34.84 35.18 34.79 35.12 1798
4/1/2013 34.95 35.04 34.62 35.03 2115
3/28/2013 35.08 35.10 34.76 34.98 1530
3/27/2013 35.06 35.11 34.84 34.99 967
3/26/2013 35.04 35.17 34.90 35.15 510
3/25/2013 35.05 35.29 34.88 35.08 3326
3/22/2013 34.82 35.27 34.58 35.11 2420
3/21/2013 34.49 34.96 34.35 34.82 2566
3/20/2013 34.01 34.59 33.92 34.58 2032
3/19/2013 33.95 34.16 33.49 33.81 1244
3/18/2013 33.82 34.11 33.32 33.99 1706
3/15/2013 34.25 34.33 34.02 34.23 2416
3/14/2013 34.16 34.48 33.91 34.18 1279
3/13/2013 34.18 34.43 33.97 34.08 1504
3/12/2013 34.12 34.30 33.88 34.23 1361
3/11/2013 34.57 34.60 34.05 34.15 1699
3/8/2013 35.29 35.38 34.30 34.64 1712
3/7/2013 34.80 35.21 34.72 34.99 2554
3/6/2013 34.50 34.99 34.04 34.79 1963
3/5/2013 34.71 34.80 34.03 34.30 1242
3/4/2013 33.71 34.47 33.69 34.34 1872
3/1/2013 32.36 33.80 32.02 33.77 3320
2/28/2013 32.30 32.66 32.12 32.40 2947
2/27/2013 31.70 32.70 31.70 32.22 1784
2/26/2013 32.07 32.13 31.40 31.72 3791
2/25/2013 32.50 32.85 31.75 31.85 3053
2/22/2013 30.99 32.28 30.99 31.99 2491
2/21/2013 29.77 30.34 29.47 30.31 1326
2/20/2013 30.24 30.56 29.70 29.71 1253
2/19/2013 29.82 30.33 29.64 30.30 1978
2/15/2013 31.16 31.16 29.83 29.85 2233
2/14/2013 30.66 31.33 30.41 31.02 1627
2/13/2013 30.60 30.91 30.27 30.64 1370
2/12/2013 30.57 30.80 30.31 30.72 2200
2/11/2013 30.50 30.62 30.23 30.51 859
2/8/2013 30.56 30.87 30.43 30.60 941
2/7/2013 30.39 30.69 29.97 30.60 948
2/6/2013 30.80 30.80 29.89 30.29 1705
2/5/2013 31.37 31.50 30.76 30.88 1639
2/4/2013 30.50 31.49 30.50 31.26 1711
2/1/2013 29.60 30.66 29.50 30.62 2214
1/31/2013 29.73 30.09 29.36 29.50 4400
1/30/2013 30.55 30.77 29.50 29.56 3421
1/29/2013 30.00 30.53 30.00 30.49 1892
1/28/2013 29.89 30.05 29.75 30.05 3332
1/25/2013 29.75 29.95 29.39 29.82 2672
Marketplace
Trading Center