CoreSite Realty Corp $33.70

down 0.00


9/7/2014 04:03 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
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
4/1/201431.0631.2030.7731.00116,366
3/31/201430.6831.1130.5231.0074,632
3/28/201430.5931.1030.3530.5757,040
3/27/201430.2530.9030.1030.62119,384
3/26/201430.7231.5130.3630.51117,730
3/25/201430.7830.8830.1530.35146,311
3/24/201430.7330.7330.3530.5993,835
3/21/201430.0130.7430.0130.66143,453
3/20/201429.9030.3729.4429.9876,663
3/19/201430.7931.1629.9330.0766,845
3/18/201430.8630.9830.5930.9188,619
3/17/201430.6131.0130.5630.9055,273
3/14/201430.2830.7630.1230.5097,305
3/13/201431.4331.4630.4030.4588,908
3/12/201431.1331.6731.1331.4261,269
3/11/201430.8631.6030.8631.34162,984
3/10/201430.7331.0630.1430.84158,118
3/7/201431.5931.5930.5530.82154,914
3/6/201431.9332.0031.4731.54119,869
3/5/201431.6732.1531.4231.86107,265
3/4/201431.2232.0031.2231.73195,234
3/3/201431.0031.5430.7031.25120,587
2/28/201431.3431.5130.8431.14205,990
2/27/201431.4331.4731.0031.25126,551
2/26/201431.5931.8331.3331.51252,052
2/25/201431.4931.7531.4431.58324,141
2/24/201431.0931.8130.8831.40189,531
2/21/201430.8531.2030.1431.06163,812
2/20/201430.8831.4030.7630.88162,553
2/19/201431.6631.9930.9830.99140,305
2/18/201431.4532.2131.4531.78220,877
2/14/201430.2331.5029.9531.39517,765
2/13/201430.6030.6029.7130.22214,259
Trading Center