$50.20 +0.31 (%) CoreSite Realty Corp - NYSE

Jul. 31, 2015 | 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
7/30/201549.7850.4149.3349.89184,118
7/29/201549.6050.2648.9349.78148,983
7/28/201549.8350.0849.1849.55149,811
7/27/201549.9250.1649.5149.74315,722
7/24/201549.8150.2249.2949.81306,195
7/23/201549.9150.2048.9749.54360,868
7/22/201548.1348.5348.0248.26169,487
7/21/201548.3348.6247.8548.24134,365
7/20/201548.3348.7548.1348.34170,738
7/17/201548.3048.4747.8848.25100,596
7/16/201548.1748.6748.1648.29111,336
7/15/201547.9948.1547.7347.9289,514
7/14/201548.0548.2447.8348.0872,422
7/13/201548.0648.3347.7247.9379,496
7/10/201547.7548.2847.5547.9798,523
7/9/201548.1148.1147.2847.44153,734
7/8/201547.5448.1147.2847.82214,325
7/7/201547.5548.0247.0747.83240,744
7/6/201546.8547.4546.7347.38187,481
7/2/201546.8647.2846.4347.08184,569
7/1/201545.4746.7845.4446.73176,335
6/30/201545.2645.7844.5145.44260,839
6/29/201545.1445.8744.8444.98252,764
6/26/201544.9045.5644.5645.40419,976
6/25/201545.5245.8344.8945.28248,484
6/24/201545.7246.1745.4445.45201,343
6/23/201546.0546.2445.7045.90183,640
6/22/201546.9247.0046.4446.50122,748
6/19/201547.4247.4246.6746.70267,248
6/18/201546.8347.4746.6847.33172,248
6/17/201547.2947.2946.1746.80124,361
6/16/201546.9547.2046.4947.17161,250
6/15/201546.8446.9746.3546.73149,831
6/12/201546.5147.2546.2647.21705,869
6/11/201546.2046.7746.0646.51253,400
6/10/201546.2246.6645.8346.02398,679
6/9/201546.3446.5645.8046.02182,766
6/8/201546.5446.6746.1846.44108,869
6/5/201546.8646.8646.3246.5488,178
6/4/201547.1747.5746.9247.1998,744
6/3/201547.6147.6847.1847.28194,573
6/2/201547.4947.9447.1847.52265,292
6/1/201547.2447.5847.0947.41215,950
5/29/201547.2347.6846.8047.20270,084
5/28/201547.4847.6447.2347.29200,626
5/27/201547.4447.7947.0447.43179,255
5/26/201547.1947.1946.6547.00140,069
5/22/201547.3047.6547.0647.2694,382
5/21/201547.3648.1047.0347.35117,220
5/20/201547.9448.2547.3947.44151,510
5/19/201547.6048.0147.5547.96291,325
5/18/201547.1747.9147.1347.63163,813
5/15/201547.0047.4246.9147.40296,008
5/14/201546.8047.0646.5947.00136,864
5/13/201547.0647.4146.4046.51252,996
5/12/201546.4947.3045.8846.99260,148
5/11/201546.5547.3546.5546.72313,379
5/8/201547.0847.2346.3046.75711,778
5/7/201545.8546.4545.6846.37517,421
5/6/201545.7546.4245.5745.97324,584
5/5/201547.9748.1045.9646.07505,160
5/4/201548.1348.6248.0348.07275,097
5/1/201548.1148.6947.5147.88271,018
4/30/201547.6848.2547.3748.08661,759
4/29/201547.7348.2947.3247.96513,463
4/28/201548.5748.6947.7848.081,627,189
4/27/201550.8851.0449.5450.06110,735
4/24/201550.0650.6049.9650.35105,453
4/23/201547.7749.9047.5649.83117,506
4/22/201549.4149.4248.8048.8274,631
4/21/201549.4349.7449.0949.3974,433
4/20/201548.6549.5048.6549.2396,103
4/17/201548.8749.0247.9948.46178,543
4/16/201549.3750.0549.0049.35277,786
4/15/201550.1950.2349.6449.69128,290
4/14/201550.7550.7849.8850.11153,604
4/13/201550.6050.8550.5050.74140,003
4/10/201550.6050.8450.2950.52127,836
4/9/201550.3050.4749.8050.46153,228
4/8/201549.0350.3749.0150.34125,146
4/7/201550.4050.5448.6749.04173,003
4/6/201550.4150.9850.1350.34105,648
4/2/201549.6250.8049.3650.41219,012
4/1/201548.6449.7648.6449.69358,838
3/31/201548.9049.3048.3148.68208,992
3/30/201549.0049.3848.5148.93203,997
3/27/201548.6949.4548.5148.84151,798
3/26/201548.8449.1848.2748.92164,252
3/25/201549.9150.0348.2848.76136,599
3/24/201550.4750.8249.0249.51272,895
3/23/201550.5851.3250.1150.71238,941
3/20/201549.4150.5248.8050.49178,642
3/19/201548.9349.8248.7649.10108,785
3/18/201548.2949.1547.7649.07163,288
3/17/201548.0948.8948.0148.63268,782
3/16/201547.1248.2847.1248.09118,004
3/13/201547.3747.7746.5946.99122,875
3/12/201546.8747.6746.8747.30193,838
3/11/201546.3646.7946.0446.53166,687
3/10/201546.0046.5645.3846.37170,503
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!