$76.00 +0.97 (%) CoreSite Realty Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
5/27/201675.1676.2174.7976.00326,665
5/26/201675.4775.8974.7375.031,318,228
5/25/201675.3675.7574.7775.32692,015
5/24/201675.0576.1975.0575.47480,116
5/23/201674.5975.3974.4074.87393,984
5/20/201674.2575.1573.9774.59454,897
5/19/201674.3274.4973.3673.88735,229
5/18/201675.1276.0274.0774.50531,697
5/17/201676.5076.6774.3374.95467,679
5/16/201676.9877.5975.8876.70543,104
5/13/201676.8377.1576.2376.65424,821
5/12/201676.7077.2476.1476.84522,247
5/11/201676.6176.9075.5776.28728,527
5/10/201676.6076.9776.5176.631,375,288
5/9/201678.3679.4277.9178.12456,766
5/6/201677.1578.0276.0877.95448,047
5/5/201676.7077.3776.3577.06229,354
5/4/201676.9877.5476.4276.54453,548
5/3/201676.1677.9475.8177.54575,240
5/2/201674.9376.6974.8276.29512,340
4/29/201674.8675.7574.2874.93463,893
4/28/201675.0076.6874.0075.33464,439
4/27/201672.6572.6771.7772.30259,048
4/26/201672.0172.4971.5872.22179,938
4/25/201671.0071.9371.0071.82177,539
4/22/201670.7071.9770.5871.22489,549
4/21/201671.5771.8369.9070.46271,691
4/20/201672.4272.7571.6071.60299,578
4/19/201672.8573.1171.7072.42300,779
4/18/201671.7472.9771.5272.74339,441
4/15/201670.4871.1670.0071.09268,893
4/14/201670.1470.5969.2570.53290,718
4/13/201670.9170.9469.3370.07259,682
4/12/201670.7271.1870.3570.74235,004
4/11/201671.0671.1770.6770.84178,079
4/8/201671.2171.3470.2370.75286,848
4/7/201670.7971.0069.8670.78486,279
4/6/201669.2771.2769.0470.84415,074
4/5/201670.2770.7069.2469.35420,112
4/4/201670.1870.8669.7970.73245,287
4/1/201669.7770.5369.3969.97281,146
3/31/201669.3070.5569.1570.01275,223
3/30/201669.9071.1069.1969.19494,301
3/29/201667.7469.8967.5869.85255,841
3/28/201668.4268.6268.0068.46210,159
3/24/201667.5468.6367.5468.13402,144
3/23/201667.8068.3167.5567.85213,450
3/22/201667.5568.6667.4767.96268,704
3/21/201667.8267.9967.0367.90219,961
3/18/201667.2468.4866.3967.74934,333
3/17/201666.7167.4066.1666.99417,553
3/16/201666.1266.9665.5266.61209,591
3/15/201666.5766.8165.4866.13235,416
3/14/201667.2867.6266.4566.84285,953
3/11/201666.6367.1666.0867.10323,843
3/10/201665.6466.5665.3466.12325,478
3/9/201664.7065.6064.5665.23341,977
3/8/201664.5065.5764.5064.57568,223
3/7/201664.6765.5764.1964.65383,041
3/4/201664.3065.5463.4564.76346,435
3/3/201664.4164.6162.8364.25422,418
3/2/201664.9165.1463.3164.40541,248
3/1/201664.9265.1664.1565.00387,499
2/29/201666.7467.0764.3464.46460,982
2/26/201666.1967.7866.1966.63261,360
2/25/201665.1166.7564.7866.16349,702
2/24/201663.7465.1163.2165.11252,650
2/23/201663.9465.2563.2663.99260,285
2/22/201663.2264.1063.0164.03450,856
2/19/201661.3163.1660.4762.83513,637
2/18/201660.0861.9059.8961.34493,559
2/17/201660.4361.4059.8160.05481,583
2/16/201661.4561.9560.1960.20612,645
2/12/201662.6362.6360.0660.66368,314
2/11/201657.1963.5956.4860.801,103,776
2/10/201657.1658.7656.8957.59452,795
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center