COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201897.0697.2596.1496.9096.90252,100
Dec 13, 201898.0299.1097.5497.5997.59299,000
Dec 12, 201899.60100.1297.6897.8497.84430,300
Dec 11, 201897.6299.4397.4999.0899.08398,000
Dec 10, 201896.6597.4794.3797.0897.08226,400
Dec 07, 201899.0099.5996.2697.1997.19275,900
Dec 06, 201895.7999.3194.8799.2199.21394,900
Dec 04, 201898.6799.0696.0796.3596.35264,400
Dec 03, 201897.9598.8197.0898.6598.65252,100
Nov 30, 201896.1497.6495.7497.4697.46380,900
Nov 29, 201896.2096.7095.0196.1896.18250,900
Nov 28, 201894.2096.6194.0396.1996.19408,100
Nov 27, 201894.3894.8793.5894.0394.03248,300
Nov 26, 201893.4794.4693.1694.3894.38212,500
Nov 23, 201892.9593.6592.5592.6292.6297,600
Nov 21, 201891.6494.2991.3093.0993.09301,700
Nov 20, 201893.4294.0891.7091.8691.86399,500
Nov 19, 201894.8995.9793.4194.1094.10400,200
Nov 16, 201894.3395.4394.1394.8294.82330,300
Nov 15, 201893.8494.9992.5894.6694.66288,200
Nov 14, 201896.7196.7793.8894.0094.00513,200
Nov 13, 201896.0396.6395.1296.1496.14366,000
Nov 12, 201895.9296.8595.8895.9995.99293,000
Nov 09, 201897.2497.3394.5895.9995.99350,900
Nov 08, 201897.2697.9497.0197.6097.60192,700
Nov 07, 201898.0098.5397.0197.7897.78221,100
Nov 06, 201896.5297.4596.3097.2397.23308,600
Nov 05, 201895.2997.3295.2696.3496.34375,000
Nov 02, 201895.2895.6594.0195.2895.28368,200
Nov 01, 201894.2595.1693.2594.9394.93335,200
Oct 31, 201892.3494.7991.0093.8693.86837,300
Oct 30, 201890.1792.0888.3791.6291.62891,300
Oct 29, 201893.2994.4589.9890.4390.43827,000
Oct 26, 201897.1798.1591.1692.5792.571,081,700
Oct 25, 2018101.87103.4098.62100.36100.36992,500
Oct 24, 2018104.20105.94103.76104.76104.76367,200
Oct 23, 2018103.29104.21102.44104.04104.04335,200
Oct 22, 2018105.10105.38103.84103.96103.96304,600
Oct 19, 2018104.21105.30104.07104.84104.84303,500
Oct 18, 2018104.04105.13103.67104.11104.11235,800
Oct 17, 2018104.00104.69102.80104.38104.38197,500
Oct 16, 2018100.63104.15100.21103.93103.93375,300
Oct 15, 2018100.31101.56100.31100.39100.39341,300
Oct 12, 2018100.70100.8799.39100.52100.52571,500
Oct 11, 2018104.20104.2099.98100.05100.05565,700
Oct 10, 2018105.25106.46103.99104.18104.18355,600
Oct 09, 2018105.76106.65104.38105.53105.53268,300
Oct 08, 2018105.58107.00105.58105.96105.96249,700
Oct 05, 2018105.76106.52105.16105.50105.50198,900
Oct 04, 2018107.56107.56105.28105.65105.65366,900
Oct 03, 2018109.29109.97107.44108.45108.45378,900
Oct 02, 2018109.83109.83108.30109.21109.21278,300
Oct 01, 2018111.11111.32109.52109.58109.58250,400
Sep 28, 2018109.14111.16108.85111.14111.14391,200
Sep 27, 2018108.03109.56107.66109.12109.12278,400
Sep 27, 20181.03 Dividend
Sep 26, 2018108.89109.39107.51108.41107.38396,600
Sep 25, 2018107.84109.09107.45108.71107.68359,200
Sep 24, 2018112.11113.73107.53108.05107.02998,400
Sep 21, 2018115.77116.27115.00115.87114.77329,300
Sep 20, 2018115.10115.91114.33115.84114.74211,500
Sep 19, 2018116.14116.26114.26114.63113.54171,900
Sep 18, 2018116.23116.95115.76116.13115.03141,900
Sep 17, 2018116.80117.55115.72116.24115.14177,300
Sep 14, 2018117.05117.17115.50116.92115.81294,300
Sep 13, 2018114.92117.82114.48117.12116.01331,800
Sep 12, 2018114.28115.54113.86114.30113.21316,200
Sep 11, 2018114.75116.05114.21114.28113.19221,900
Sep 10, 2018114.15115.96114.15114.98113.89326,600
Sep 07, 2018114.85115.65114.03114.20113.11219,400
Sep 06, 2018115.51116.82115.33115.38114.28297,200
Sep 05, 2018114.67115.77114.03115.31114.21151,800
Sep 04, 2018116.36116.76114.43114.88113.79196,900
Aug 31, 2018116.03116.89116.00116.47115.36285,500
Aug 30, 2018116.40117.01115.83116.05114.95237,700
Aug 29, 2018116.53117.18115.84116.39115.28272,200
Aug 28, 2018115.62116.48115.13116.35115.24206,500
Aug 27, 2018116.01116.19115.09115.61114.51222,600
Aug 24, 2018114.68116.30114.57115.58114.48192,100
Aug 23, 2018115.02115.69114.82114.89113.80120,200
Aug 22, 2018115.77116.12114.39115.09114.00166,900
Aug 21, 2018115.91116.36115.48116.03114.93424,300
Aug 20, 2018115.87116.45115.18115.80114.70181,200
Aug 17, 2018114.60115.65114.16115.45114.35247,000
Aug 16, 2018113.87115.36113.29114.68113.59242,200
Aug 15, 2018112.70114.15112.24113.83112.75265,800
Aug 14, 2018112.92113.96112.89112.98111.91148,800
Aug 13, 2018112.48113.51112.00113.08112.01310,600
Aug 10, 2018114.62115.47112.07112.17111.10613,200
Aug 09, 2018114.25115.33114.25114.67113.58216,200
Aug 08, 2018114.75115.24114.21114.39113.30260,800
Aug 07, 2018114.47114.91113.53114.37113.28329,900
Aug 06, 2018114.93115.06113.92114.27113.18560,500
Aug 03, 2018113.31114.62112.66114.30113.21376,600
Aug 02, 2018112.26113.46112.03112.98111.91375,100
Aug 01, 2018111.54112.67110.70112.47111.40499,000
Jul 31, 2018111.55112.84111.45112.10111.031,904,100
Jul 30, 2018114.84114.99111.81113.03111.96315,800
Jul 27, 2018113.03115.41112.43115.04113.95460,900
Jul 26, 2018113.26114.61108.99112.87111.80512,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...