$47.39 +0.04 (%) CoreSite Realty Corp - NYSE

May. 22, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
5/21/201547.3648.1047.0347.35117,220
5/20/201547.9448.2547.3947.44151,510
5/19/201547.6048.0147.5547.96291,325
5/18/201547.1747.9147.1347.63163,813
5/15/201547.0047.4246.9147.40296,008
5/14/201546.8047.0646.5947.00136,864
5/13/201547.0647.4146.4046.51252,996
5/12/201546.4947.3045.8846.99260,148
5/11/201546.5547.3546.5546.72313,379
5/8/201547.0847.2346.3046.75711,778
5/7/201545.8546.4545.6846.37517,421
5/6/201545.7546.4245.5745.97324,584
5/5/201547.9748.1045.9646.07505,160
5/4/201548.1348.6248.0348.07275,097
5/1/201548.1148.6947.5147.88271,018
4/30/201547.6848.2547.3748.08661,759
4/29/201547.7348.2947.3247.96513,463
4/28/201548.5748.6947.7848.081,627,189
4/27/201550.8851.0449.5450.06110,735
4/24/201550.0650.6049.9650.35105,453
4/23/201547.7749.9047.5649.83117,506
4/22/201549.4149.4248.8048.8274,631
4/21/201549.4349.7449.0949.3974,433
4/20/201548.6549.5048.6549.2396,103
4/17/201548.8749.0247.9948.46178,543
4/16/201549.3750.0549.0049.35277,786
4/15/201550.1950.2349.6449.69128,290
4/14/201550.7550.7849.8850.11153,604
4/13/201550.6050.8550.5050.74140,003
4/10/201550.6050.8450.2950.52127,836
4/9/201550.3050.4749.8050.46153,228
4/8/201549.0350.3749.0150.34125,146
4/7/201550.4050.5448.6749.04173,003
4/6/201550.4150.9850.1350.34105,648
4/2/201549.6250.8049.3650.41219,012
4/1/201548.6449.7648.6449.69358,838
3/31/201548.9049.3048.3148.68208,992
3/30/201549.0049.3848.5148.93203,997
3/27/201548.6949.4548.5148.84151,798
3/26/201548.8449.1848.2748.92164,252
3/25/201549.9150.0348.2848.76136,599
3/24/201550.4750.8249.0249.51272,895
3/23/201550.5851.3250.1150.71238,941
3/20/201549.4150.5248.8050.49178,642
3/19/201548.9349.8248.7649.10108,785
3/18/201548.2949.1547.7649.07163,288
3/17/201548.0948.8948.0148.63268,782
3/16/201547.1248.2847.1248.09118,004
3/13/201547.3747.7746.5946.99122,875
3/12/201546.8747.6746.8747.30193,838
3/11/201546.3646.7946.0446.53166,687
3/10/201546.0046.5645.3846.37170,503
3/9/201546.2546.6945.9246.4997,473
3/6/201547.3447.3545.8546.08169,388
3/5/201548.1548.2447.3447.6889,982
3/4/201547.5848.6847.5548.15141,815
3/3/201548.0348.1647.2147.69131,856
3/2/201547.4448.6747.1048.35137,958
2/27/201546.8348.2146.5347.44275,389
2/26/201547.4647.4646.8246.89130,988
2/25/201548.3148.3747.3947.57192,327
2/24/201548.6949.1248.0748.19131,630
2/23/201548.8649.1948.5448.92102,152
2/20/201548.8249.1548.3648.85108,096
2/19/201548.2649.3048.0548.79152,293
2/18/201548.0848.6547.6248.52437,416
2/17/201548.1948.7047.9848.15138,661
2/13/201548.3849.1847.2148.08285,661
2/12/201546.3847.5045.8147.00180,820
2/11/201545.0945.5044.6045.03118,577
2/10/201543.6245.2443.2944.91195,807
2/9/201544.3044.3442.5242.68296,663
2/6/201545.3845.3844.1244.24164,931
2/5/201544.6745.4344.2245.24143,376
2/4/201544.3144.6344.1444.4183,364
2/3/201543.4144.5643.1744.3694,922
2/2/201544.1044.1042.7743.4565,171
1/30/201544.0444.3243.4643.81112,636
1/29/201543.8844.3043.1444.2764,675
1/28/201544.4244.4543.6843.8282,577
1/27/201544.1144.4744.0144.0873,634
1/26/201543.5944.4243.2544.4086,962
1/23/201543.8144.2043.2743.8272,282
1/22/201542.7043.8942.3043.89101,371
1/21/201542.7242.8442.3042.4293,165
1/20/201543.4943.7642.8242.9091,795
1/16/201543.3343.6143.0343.44110,223
1/15/201543.6243.9643.1843.32151,351
1/14/201541.9243.4641.9243.42123,337
1/13/201542.1242.6041.7642.24145,307
1/12/201541.5841.9441.4741.78164,823
1/9/201542.4142.5041.4441.51428,537
1/8/201541.6242.9841.4642.27343,726
1/7/201540.7641.6040.5441.49122,315
1/6/201540.2941.1540.1940.51236,030
1/5/201540.4640.9140.1440.31129,632
1/2/201539.3540.5839.2840.55154,573
12/31/201439.7439.9839.0039.05109,469
12/30/201439.0539.6139.0239.5691,280
12/29/201438.9539.1738.7839.0444,657
  • Showing 1-100 of 1,173 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center