COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017115.00115.06113.55113.69113.69172,200
Oct 19, 2017114.49115.13113.70114.84114.84192,200
Oct 18, 2017114.16115.25113.21114.83114.83263,900
Oct 17, 2017111.75115.04111.74114.18114.18332,000
Oct 16, 2017112.34113.66111.66111.76111.76406,400
Oct 13, 2017114.39114.39112.16112.29112.29254,800
Oct 12, 2017113.57114.56113.12113.78113.78426,500
Oct 11, 2017114.05114.09112.71113.34113.34399,300
Oct 10, 2017112.55114.08112.29113.41113.41337,500
Oct 09, 2017113.48113.97112.01112.11112.11235,500
Oct 06, 2017111.44113.19110.52112.93112.93356,100
Oct 05, 2017110.82112.09110.65111.88111.88374,000
Oct 04, 2017110.15111.05109.31110.66110.66450,200
Oct 03, 2017111.90112.25109.57109.74109.74426,700
Oct 02, 2017111.98112.25110.62111.80111.80565,500
Sep 29, 2017109.89112.33109.89111.90111.90423,700
Sep 28, 2017109.09110.03108.14109.98109.98371,600
Sep 28, 20170.9 Dividend
Sep 27, 2017108.96109.88108.14109.81108.91503,800
Sep 26, 2017108.70110.23108.01109.01108.12519,200
Sep 25, 2017108.49109.15107.64108.57107.68339,100
Sep 22, 2017110.76111.37108.04108.49107.60469,500
Sep 21, 2017110.23111.26110.05110.35109.45364,600
Sep 20, 2017113.44113.64110.02110.42109.51542,000
Sep 19, 2017112.53113.37111.39113.08112.15763,500
Sep 18, 2017111.01112.97110.22112.35111.43516,800
Sep 15, 2017110.73110.96109.20110.59109.68615,200
Sep 14, 2017111.32111.71109.00110.91110.00751,400
Sep 13, 2017115.00115.05110.89111.32110.41754,700
Sep 12, 2017119.58119.63114.28115.17114.23630,700
Sep 11, 2017117.76119.99117.70119.54118.56647,500
Sep 08, 2017117.03117.96116.60117.43116.47383,000
Sep 07, 2017117.00117.77116.44117.17116.21436,200
Sep 06, 2017119.05119.61116.72116.79115.83549,500
Sep 05, 2017118.11119.41117.37118.96117.99356,300
Sep 01, 2017119.01119.20117.59118.12117.15276,900
Aug 31, 2017118.90120.85118.65118.76117.79447,000
Aug 30, 2017117.92118.79117.56118.55117.58282,800
Aug 29, 2017116.16118.49116.16117.86116.89345,300
Aug 28, 2017116.00116.81115.28116.48115.531,171,100
Aug 25, 2017115.61116.27115.10115.74114.79312,400
Aug 24, 2017115.60116.10114.91115.23114.29369,900
Aug 23, 2017114.32116.40114.29115.47114.52669,600
Aug 22, 2017112.08114.73111.86114.49113.55713,400
Aug 21, 2017110.63112.66110.37111.82110.90433,000
Aug 18, 2017109.73110.82108.85110.11109.21338,100
Aug 17, 2017111.58112.18109.87109.88108.98296,200
Aug 16, 2017110.64112.41110.24111.70110.78448,300
Aug 15, 2017109.60110.97108.72110.32109.42395,800
Aug 14, 2017107.12110.47106.86109.81108.91592,000
Aug 11, 2017105.00106.79104.11106.66105.79413,000
Aug 10, 2017106.03107.19105.26105.87105.00844,500
Aug 09, 2017107.73107.73106.21106.27105.405,937,300
Aug 08, 2017108.02108.65107.03107.73106.85499,600
Aug 07, 2017108.01108.35107.26107.95107.07305,900
Aug 04, 2017109.19109.67107.71108.02107.13298,600
Aug 03, 2017110.50110.54108.11109.06108.17345,700
Aug 02, 2017110.33110.57108.24110.48109.57361,300
Aug 01, 2017108.85111.76108.85110.48109.57395,700
Jul 31, 2017108.38108.75107.35108.58107.69390,700
Jul 28, 2017106.76108.07105.83107.92107.04353,700
Jul 27, 2017107.00109.42105.32106.57105.70495,700
Jul 26, 2017106.04107.37104.91106.96106.08404,300
Jul 25, 2017106.19106.69105.01105.95105.08309,100
Jul 24, 2017105.26107.37104.69106.11105.24335,200
Jul 21, 2017104.51105.68104.01105.12104.26174,100
Jul 20, 2017104.86105.24103.88104.42103.56186,500
Jul 19, 2017104.78105.15103.95104.87104.01214,700
Jul 18, 2017103.93105.31103.73104.98104.12263,600
Jul 17, 2017104.21104.51103.03104.21103.36277,900
Jul 14, 2017105.28105.89103.87104.21103.36313,600
Jul 13, 2017104.53104.78103.70104.57103.71285,800
Jul 12, 2017103.61105.17103.46104.57103.71334,400
Jul 11, 2017103.27103.71101.28102.47101.63296,900
Jul 10, 2017103.32103.92102.74103.28102.43570,200
Jul 07, 201799.94103.4099.68103.07102.23609,200
Jul 06, 2017101.99102.3599.5699.7198.89677,100
Jul 05, 2017103.11103.82102.13102.58101.74498,400
Jul 03, 2017103.94103.94101.93102.75101.91260,800
Jun 30, 2017102.52104.10102.43103.53102.68470,500
Jun 29, 2017105.34105.64101.70102.95102.11568,300
Jun 28, 2017105.09106.44104.45105.65104.78617,400
Jun 28, 20170.9 Dividend
Jun 27, 2017109.00109.53105.67105.85104.09704,600
Jun 26, 2017110.86111.78108.23109.35107.53529,500
Jun 23, 2017112.07113.30110.23110.52108.683,697,500
Jun 22, 2017111.69113.55111.32111.99110.13561,700
Jun 21, 2017109.91111.95109.27111.56109.70480,800
Jun 20, 2017109.69110.15108.92109.70107.88322,800
Jun 19, 2017109.48109.64108.25109.51107.69280,500
Jun 16, 2017107.52109.77107.52109.10107.29431,100
Jun 15, 2017106.73109.83106.55107.80106.01397,200
Jun 14, 2017107.02109.10106.81108.08106.28355,100
Jun 13, 2017105.22106.12104.98106.07104.31315,200
Jun 12, 2017106.41106.63103.27104.95103.20425,200
Jun 09, 2017105.78110.59105.58106.42104.65873,600
Jun 08, 2017105.33105.89103.86105.31103.56275,300
Jun 07, 2017104.84105.54103.21105.08103.33377,100
Jun 06, 2017105.28105.37104.59104.84103.10284,700
Jun 05, 2017106.61106.80104.91105.28103.53309,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...