$48.46 -0.89 (%) CoreSite Realty Corp - NYSE

Apr. 17, 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
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
3/9/201546.2546.6945.9246.4997,473
3/6/201547.3447.3545.8546.08169,388
3/5/201548.1548.2447.3447.6889,982
3/4/201547.5848.6847.5548.15141,815
3/3/201548.0348.1647.2147.69131,856
3/2/201547.4448.6747.1048.35137,958
2/27/201546.8348.2146.5347.44275,389
2/26/201547.4647.4646.8246.89130,988
2/25/201548.3148.3747.3947.57192,327
2/24/201548.6949.1248.0748.19131,630
2/23/201548.8649.1948.5448.92102,152
2/20/201548.8249.1548.3648.85108,096
2/19/201548.2649.3048.0548.79152,293
2/18/201548.0848.6547.6248.52437,416
2/17/201548.1948.7047.9848.15138,661
2/13/201548.3849.1847.2148.08285,661
2/12/201546.3847.5045.8147.00180,820
2/11/201545.0945.5044.6045.03118,577
2/10/201543.6245.2443.2944.91195,807
2/9/201544.3044.3442.5242.68296,663
2/6/201545.3845.3844.1244.24164,931
2/5/201544.6745.4344.2245.24143,376
2/4/201544.3144.6344.1444.4183,364
2/3/201543.4144.5643.1744.3694,922
2/2/201544.1044.1042.7743.4565,171
1/30/201544.0444.3243.4643.81112,636
1/29/201543.8844.3043.1444.2764,675
1/28/201544.4244.4543.6843.8282,577
1/27/201544.1144.4744.0144.0873,634
1/26/201543.5944.4243.2544.4086,962
1/23/201543.8144.2043.2743.8272,282
1/22/201542.7043.8942.3043.89101,371
1/21/201542.7242.8442.3042.4293,165
1/20/201543.4943.7642.8242.9091,795
1/16/201543.3343.6143.0343.44110,223
1/15/201543.6243.9643.1843.32151,351
1/14/201541.9243.4641.9243.42123,337
1/13/201542.1242.6041.7642.24145,307
1/12/201541.5841.9441.4741.78164,823
1/9/201542.4142.5041.4441.51428,537
1/8/201541.6242.9841.4642.27343,726
1/7/201540.7641.6040.5441.49122,315
1/6/201540.2941.1540.1940.51236,030
1/5/201540.4640.9140.1440.31129,632
1/2/201539.3540.5839.2840.55154,573
12/31/201439.7439.9839.0039.05109,469
12/30/201439.0539.6139.0239.5691,280
12/29/201438.9539.1738.7839.0444,657
12/26/201439.0239.3438.6439.1950,993
12/24/201438.5739.6038.5038.8384,261
12/23/201438.5038.7038.3038.40125,512
12/22/201438.1238.4538.0738.37133,256
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
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center