$38.17 +0.03 (%) CoreSite Realty Corp - NYSE

Dec. 19, 2014 | 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
12/19/201438.0938.3238.0038.17340,445
12/18/201438.5238.5538.0938.14122,064
12/17/201437.5938.0537.3238.05189,598
12/16/201437.8238.1137.5837.5985,932
12/15/201438.6938.8037.6337.7690,680
12/12/201438.5338.9838.2638.3663,493
12/11/201439.2439.3638.8438.9093,640
12/10/201438.5839.2838.4938.98155,673
12/9/201438.2638.5638.1638.55156,105
12/8/201438.4039.2238.2038.43391,285
12/5/201438.1338.7738.1238.60108,458
12/4/201438.2438.4638.1238.3188,304
12/3/201438.3138.8938.3138.3990,504
12/2/201437.9638.3137.7438.24200,747
12/1/201438.0038.4637.7737.83181,555
11/28/201438.2139.0038.0238.0659,007
11/26/201438.1538.4838.1038.27130,228
11/25/201437.6438.2337.5437.92181,436
11/24/201437.4337.6637.1337.49136,955
11/21/201437.7337.9837.1637.2563,441
11/20/201437.1637.7737.1537.3574,822
11/19/201437.8537.8537.2437.3673,265
11/18/201438.0638.2037.8037.9369,561
11/17/201437.9438.4037.8837.9557,972
11/14/201438.3238.4637.7837.93140,000
11/13/201438.3338.6238.0938.4157,785
11/12/201437.8038.2837.3738.2164,048
11/11/201437.9438.0337.7537.8162,605
11/10/201437.7238.2637.5337.8586,929
11/7/201437.8237.9237.5137.8051,570
11/6/201438.0438.2137.5937.80105,467
11/5/201438.2438.2637.6637.93127,647
11/4/201437.4638.1637.4438.06105,992
11/3/201437.1137.7837.1137.59129,473
10/31/201437.0637.5136.8037.02128,767
10/30/201433.9037.2533.8536.75147,713
10/29/201436.4936.7336.0336.2082,619
10/28/201435.4836.3935.4036.3998,227
10/27/201435.1835.6035.0935.6058,685
10/24/201435.2035.4234.7535.2843,536
10/23/201434.6935.2234.6735.0671,475
10/22/201434.7334.9134.4634.4881,834
10/21/201435.1535.5034.7034.80104,954
10/20/201434.3635.1134.2535.08146,709
10/17/201434.9734.9734.3034.38133,385
10/16/201434.5434.9434.3334.50108,903
10/15/201435.0035.6834.6534.87166,016
10/14/201434.0935.0333.9035.03132,234
10/13/201433.5234.3233.5233.9081,317
10/10/201433.1034.0433.1033.62123,271
10/9/201433.4933.5732.6433.25134,857
10/8/201432.4533.7832.3433.46203,022
10/7/201433.1433.1432.2432.41137,935
10/6/201433.2533.5733.2133.2489,325
10/3/201433.4533.4532.9733.17187,999
10/2/201432.6733.2932.6533.04173,264
10/1/201432.8033.2032.5132.82163,908
9/30/201432.8433.3632.5132.87129,495
9/29/201432.3432.9632.2932.85169,532
9/26/201432.3432.6732.0332.52133,291
9/25/201433.0833.2932.5832.7286,772
9/24/201432.9633.5132.9633.04134,407
9/23/201433.7634.0332.8732.96123,701
9/22/201434.0134.3633.6533.8172,309
9/19/201434.2434.5733.7634.01107,949
9/18/201434.2434.6734.1234.19157,114
9/17/201434.1034.5233.8934.1068,869
9/16/201434.2334.6634.0434.1385,874
9/15/201434.7534.9134.1834.2971,380
9/12/201435.6135.6334.5134.6662,241
9/11/201435.4235.9435.0835.73105,682
9/10/201435.8035.8835.3535.5053,846
9/9/201436.1836.2535.8035.91100,764
9/8/201436.0336.3835.6836.3353,803
9/5/201435.8336.2035.7335.9067,813
9/4/201435.7836.4735.7835.9554,083
9/3/201435.9936.1835.6835.8686,670
9/2/201435.1036.1635.1035.8164,062
8/29/201434.6535.1534.5135.07107,207
8/28/201435.0835.2434.5634.7161,444
8/27/201435.3735.3734.7835.1055,900
8/26/201435.1835.3734.9935.2494,144
8/25/201435.1935.3534.8334.9989,926
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
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center