$77.76 -0.19 (%) CoreSite Realty Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
8/26/201677.8078.3477.1177.76336,994
8/25/201678.6379.1377.9077.95428,334
8/24/201679.9080.0078.7878.91406,928
8/23/201680.2380.4779.3580.00559,694
8/22/201681.8282.3180.2080.23305,990
8/19/201681.3181.8980.5181.79405,018
8/18/201681.2181.4780.4281.30467,756
8/17/201681.5481.5480.5781.07569,147
8/16/201681.2081.9781.0581.22676,664
8/15/201682.0383.0081.1881.31692,315
8/12/201680.3683.2180.3182.031,214,373
8/11/201679.4779.8678.6179.77794,867
8/10/201678.0379.3077.8079.26426,592
8/9/201677.6478.6676.5878.09816,004
8/8/201679.2679.7978.1078.16596,473
8/5/201680.1680.7579.4979.66267,987
8/4/201680.0680.7979.2580.39470,629
8/3/201680.7380.9179.5780.08578,966
8/2/201683.2783.4280.1480.61834,893
8/1/201682.6483.4781.8883.43508,468
7/29/201682.0583.7181.5082.531,160,074
7/28/201684.1584.2481.4982.281,035,410
7/27/201684.7484.9084.1384.62293,434
7/26/201685.2485.6284.2384.73157,904
7/25/201685.5786.2885.0985.22190,763
7/22/201684.7486.1284.6685.40399,450
7/21/201685.2485.6783.9884.58385,462
7/20/201684.8585.6184.8585.29301,904
7/19/201685.0985.2484.4984.72297,000
7/18/201684.2085.0484.1884.91553,589
7/15/201685.0785.3583.8984.08671,118
7/14/201685.0785.7284.0085.04897,573
7/13/201687.7088.0485.6885.83657,146
7/12/201687.7687.7687.0187.38610,531
7/11/201690.6690.6686.6988.111,289,526
7/8/201690.0391.9189.9091.49569,437
7/7/201690.4090.5389.0789.92573,300
7/6/201689.4690.6489.4690.15531,024
7/5/201687.7989.7087.6189.57401,563
7/1/201688.8489.2187.2387.56324,792
6/30/201687.9388.7387.0788.69392,780
6/29/201688.3688.7486.5987.27614,534
6/28/201686.1387.7085.5087.63525,210
6/27/201684.5086.4184.2085.94761,721
6/24/201684.0085.7082.6584.861,385,489
6/23/201684.7385.4284.3385.21353,046
6/22/201684.8385.2784.2784.33371,299
6/21/201684.7585.4584.3684.69305,977
6/20/201684.5685.5084.5084.61547,004
6/17/201683.7884.2382.5384.17585,203
6/16/201682.4484.0182.4483.89351,213
6/15/201682.4283.3481.9382.66297,450
6/14/201682.6083.1482.0282.31463,079
6/13/201683.3784.0282.5682.60494,830
6/10/201682.9083.5082.7383.10328,078
6/9/201682.9383.5982.7183.18392,011
6/8/201682.6983.2782.4783.09457,469
6/7/201681.0782.9880.7882.59776,013
6/6/201678.4680.5978.4680.44757,614
6/3/201677.6478.5077.2978.45455,315
6/2/201676.1277.2475.8577.24492,747
6/1/201676.2276.2775.3076.00580,161
5/31/201676.0276.3975.0375.85402,501
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center