CoreSite Realty Corp $35.10

down -0.15


22/8/2014 04:04 PM  |  NYSE : COR  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
8/22/201435.2535.3434.9935.1079,547
8/21/201435.5435.5635.2035.2540,103
8/20/201435.6635.7635.2335.6439,840
8/19/201436.0136.2635.5935.74111,335
8/18/201435.5936.3935.1135.89131,180
8/15/201435.4236.0634.9635.34157,096
8/14/201434.8735.4134.8135.1160,424
8/13/201434.4035.0534.2834.9172,439
8/12/201434.5034.6534.0334.2469,092
8/11/201433.9935.1333.9734.71101,111
8/8/201433.3534.0733.1633.9074,552
8/7/201433.2033.5632.8733.3975,852
8/6/201432.7833.4532.7733.1145,900
8/5/201433.4233.5232.7932.9974,159
8/4/201433.2733.5732.8833.4969,597
8/1/201432.7233.2932.4633.15101,250
7/31/201432.8233.2332.2232.6678,539
7/30/201434.2534.3433.0033.18101,569
7/29/201434.4534.7334.0834.1869,675
7/28/201434.2634.5333.9634.4658,463
7/25/201434.2634.4333.9934.1962,566
7/24/201434.8435.2334.0634.4287,369
7/23/201433.9034.5233.6034.4858,796
7/22/201433.6334.1633.4933.9048,096
7/21/201433.6033.6333.1133.3342,342
7/18/201432.6333.6132.6333.6062,276
7/17/201433.0033.1432.5432.7384,447
7/16/201433.5733.5733.1333.2463,072
7/15/201433.6533.7133.1533.4354,583
7/14/201433.7733.9733.6733.8532,643
7/11/201433.6433.6433.2133.5952,535
7/10/201433.4934.0733.3933.5744,952
7/9/201433.7433.9233.4033.7059,836
7/8/201433.4933.9333.3533.70163,820
7/7/201433.4333.7633.1233.5278,529
7/3/201433.9133.9833.1533.5579,200
7/2/201433.8734.0033.6233.91122,734
7/1/201433.1134.3133.1133.99126,032
6/30/201433.0533.3132.5933.07126,517
6/27/201432.5033.2332.4833.03121,504
6/26/201432.7132.8432.1232.7243,861
6/25/201432.8233.2532.4532.93146,215
6/24/201433.0133.5032.7233.0476,646
6/23/201433.1833.5232.8933.04118,093
6/20/201433.3433.3532.3833.21216,742
6/19/201433.0733.7432.8033.2775,356
6/18/201432.9633.0632.3532.9857,878
6/17/201432.3832.9832.1532.8468,234
6/16/201432.4232.5532.1232.3958,237
6/13/201432.3032.6032.0832.3152,999
6/12/201433.0633.0631.8432.35252,502
6/11/201432.9333.2232.7933.10106,258
6/10/201432.8033.2132.4933.0688,011
6/9/201433.2133.3032.7532.9285,410
6/6/201433.4433.6033.1433.2782,714
6/5/201432.4933.4632.4233.35116,931
6/4/201431.6532.7731.6032.58104,750
6/3/201431.6531.9531.4731.8090,308
6/2/201431.6731.9831.2131.7768,520
5/30/201431.6332.0931.1431.70172,556
5/29/201431.5731.9631.3631.5962,782
5/28/201431.5631.7331.0031.2097,580
5/27/201430.9431.7930.9131.6979,918
5/23/201430.9231.0430.7030.8753,429
5/22/201430.6630.9330.6630.8576,895
5/21/201431.2231.2630.5930.9284,773
5/20/201431.2631.4130.6731.17180,166
5/19/201431.5131.5531.1431.3378,386
5/16/201430.5631.5530.4631.54125,335
5/15/201430.6230.8630.5430.65155,285
5/14/201430.9331.0030.4130.75120,728
5/13/201431.0331.2030.6330.92179,399
5/12/201430.9431.2430.6630.94385,064
5/9/201430.0530.8630.0530.79108,377
5/8/201430.2430.5529.9730.19129,769
5/7/201430.1630.4329.8530.2490,938
5/6/201430.2430.2429.9030.03107,322
5/5/201430.4330.9430.0830.3594,543
5/2/201430.5430.9030.2630.6471,915
5/1/201430.4530.6029.7530.51186,301
4/30/201430.3030.6230.0130.42155,997
4/29/201430.9231.0930.2030.38177,369
4/28/201430.7431.0930.5330.76108,165
4/25/201430.0030.9730.0030.62158,371
4/24/201430.8630.9830.0530.1585,324
4/23/201430.5830.8830.3430.38126,161
4/22/201431.0031.1130.6730.69136,813
4/21/201430.6734.0830.5030.92215,423
4/17/201430.8930.9230.6130.66135,634
4/16/201431.3131.5630.7530.96132,191
4/15/201430.4231.1830.4231.11101,486
4/14/201430.5130.5330.1330.4277,468
4/11/201430.8130.9230.2630.2878,190
4/10/201432.0532.2431.0431.0679,797
4/9/201432.3832.7131.8632.0984,624
4/8/201431.6632.2931.6432.26187,443
4/7/201431.4031.8331.1331.64103,200
4/4/201431.6631.9431.2431.55217,350
4/3/201431.0931.8730.7331.68142,404
4/2/201430.9531.4530.8730.99288,572
Trading Center