$68.41 +0.58 (%) CoreSite Realty Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COR historical data

Date Open High Low Close Volume
12/2/201668.3969.1667.8368.41447,785
12/1/201671.0171.3567.3667.83637,906
11/30/201670.6270.8369.1770.53777,941
11/29/201670.0671.7270.0171.24376,233
11/28/201670.3671.4569.8070.13335,990
11/25/201669.2770.5969.2270.04164,906
11/23/201669.5570.5368.8769.26356,243
11/22/201669.2170.5069.0170.25494,584
11/21/201668.7569.9668.3668.86506,113
11/18/201665.2669.0065.0868.67899,656
11/17/201666.7967.2264.8165.04608,559
11/16/201666.7367.3666.3766.77506,240
11/15/201667.4468.2966.1766.73619,122
11/14/201666.5867.5665.7067.30737,091
11/11/201667.1867.8066.2266.80826,474
11/10/201670.0970.0966.8867.27621,075
11/9/201670.4770.4869.0570.24502,747
11/8/201671.7472.5071.6672.09337,034
11/7/201671.0672.3271.0671.86325,970
11/4/201670.6671.3170.4770.56408,717
11/3/201671.4271.8970.5970.69320,213
11/2/201672.1573.3571.1671.20524,026
11/1/201673.7173.7171.7072.21717,525
10/31/201673.0173.9972.2373.74584,728
10/28/201672.1773.5971.9272.84531,956
10/27/201677.8277.8271.0672.01950,357
10/26/201678.4878.4876.5576.95523,272
10/25/201678.7378.7377.8078.38289,930
10/24/201678.5779.1878.1878.81255,268
10/21/201677.2078.0777.1378.01350,909
10/20/201678.4878.7277.5578.00263,327
10/19/201678.0278.7377.5678.72243,744
10/18/201677.8679.3177.3478.03436,924
10/17/201677.4677.9476.2677.20333,514
10/14/201677.3678.0376.1277.50504,991
10/13/201675.3877.4475.2077.19569,320
10/12/201673.6375.7073.6375.55375,672
10/11/201673.9174.2473.3373.96559,474
10/10/201672.1674.2072.1673.51596,100
10/7/201672.0973.2371.0572.12376,037
10/6/201672.0072.1270.6571.95507,161
10/5/201674.6774.6772.0372.15481,203
10/4/201674.2375.1773.7074.41715,032
10/3/201674.7874.9673.4574.00457,242
9/30/201675.9076.1673.9974.04481,316
9/29/201676.8376.8374.8075.52454,936
9/28/201676.4876.9375.8176.78499,358
9/27/201677.4078.0176.6176.95413,304
9/26/201677.1977.7876.7677.42275,543
9/23/201677.2878.1576.6877.47331,305
9/22/201677.0077.8176.8177.72444,609
9/21/201676.1576.6573.5976.501,059,852
9/20/201677.4877.8375.8275.93695,399
9/19/201676.2677.2376.0276.97436,538
9/16/201675.3576.3774.7776.181,244,187
9/15/201675.3476.1675.1075.59627,817
9/14/201676.9877.3075.1075.43747,834
9/13/201679.3379.8976.5276.85531,897
9/12/201678.4280.1577.8579.78546,085
9/9/201680.1380.1378.6978.90344,090
9/8/201681.0381.3980.3780.94349,591
9/7/201680.9081.5180.8081.36250,975
9/6/201679.8580.9479.2680.94379,369
9/2/201678.7780.9878.7779.59710,301
9/1/201678.1578.8077.7378.75277,521
8/31/201677.2878.2677.1278.02412,076
8/30/201678.7478.9377.4277.69417,635
8/29/201677.9278.7477.8378.58454,003
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center