$35.28 +0.22 (%) CoreSite Realty Corp - NYSE

Oct. 24, 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
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
7/30/201434.2534.3433.0033.18101,569
7/29/201434.4534.7334.0834.1869,675
7/28/201434.2634.5333.9634.4658,463
7/25/201434.2634.4333.9934.1962,566
7/24/201434.8435.2334.0634.4287,369
7/23/201433.9034.5233.6034.4858,796
7/22/201433.6334.1633.4933.9048,096
7/21/201433.6033.6333.1133.3342,342
7/18/201432.6333.6132.6333.6062,276
7/17/201433.0033.1432.5432.7384,447
7/16/201433.5733.5733.1333.2463,072
7/15/201433.6533.7133.1533.4354,583
7/14/201433.7733.9733.6733.8532,643
7/11/201433.6433.6433.2133.5952,535
7/10/201433.4934.0733.3933.5744,952
7/9/201433.7433.9233.4033.7059,836
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
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center