COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018116.23116.95115.76116.13116.13141,900
Sep 17, 2018116.80117.55115.72116.24116.24177,300
Sep 14, 2018117.05117.17115.50116.92116.92294,300
Sep 13, 2018114.92117.82114.48117.12117.12331,800
Sep 12, 2018114.28115.54113.86114.30114.30316,200
Sep 11, 2018114.75116.05114.21114.28114.28221,900
Sep 10, 2018114.15115.96114.15114.98114.98326,600
Sep 07, 2018114.85115.65114.03114.20114.20219,400
Sep 06, 2018115.51116.82115.33115.38115.38297,200
Sep 05, 2018114.67115.77114.03115.31115.31151,800
Sep 04, 2018116.36116.76114.43114.88114.88196,900
Aug 31, 2018116.03116.89116.00116.47116.47285,500
Aug 30, 2018116.40117.01115.83116.05116.05237,700
Aug 29, 2018116.53117.18115.84116.39116.39272,200
Aug 28, 2018115.62116.48115.13116.35116.35206,500
Aug 27, 2018116.01116.19115.09115.61115.61222,600
Aug 24, 2018114.68116.30114.57115.58115.58192,100
Aug 23, 2018115.02115.69114.82114.89114.89120,200
Aug 22, 2018115.77116.12114.39115.09115.09166,900
Aug 21, 2018115.91116.36115.48116.03116.03424,300
Aug 20, 2018115.87116.45115.18115.80115.80181,200
Aug 17, 2018114.60115.65114.16115.45115.45247,000
Aug 16, 2018113.87115.36113.29114.68114.68242,200
Aug 15, 2018112.70114.15112.24113.83113.83265,800
Aug 14, 2018112.92113.96112.89112.98112.98148,800
Aug 13, 2018112.48113.51112.00113.08113.08310,600
Aug 10, 2018114.62115.47112.07112.17112.17613,200
Aug 09, 2018114.25115.33114.25114.67114.67216,200
Aug 08, 2018114.75115.24114.21114.39114.39260,800
Aug 07, 2018114.47114.91113.53114.37114.37329,900
Aug 06, 2018114.93115.06113.92114.27114.27560,500
Aug 03, 2018113.31114.62112.66114.30114.30376,600
Aug 02, 2018112.26113.46112.03112.98112.98375,100
Aug 01, 2018111.54112.67110.70112.47112.47499,000
Jul 31, 2018111.55112.84111.45112.10112.101,904,100
Jul 30, 2018114.84114.99111.81113.03113.03315,800
Jul 27, 2018113.03115.41112.43115.04115.04460,900
Jul 26, 2018113.26114.61108.99112.87112.87512,300
Jul 25, 2018112.00113.35111.93113.02113.02620,500
Jul 24, 2018111.96112.00110.27112.00112.00494,300
Jul 23, 2018113.00113.00111.42111.92111.92135,900
Jul 20, 2018114.00114.00112.08112.81112.81288,700
Jul 19, 2018112.47114.00112.18113.33113.33165,100
Jul 18, 2018112.99113.62112.07112.49112.49178,100
Jul 17, 2018113.03113.72111.92113.26113.26212,600
Jul 16, 2018113.56113.75112.00113.10113.10203,100
Jul 13, 2018113.91114.25113.13113.68113.68179,500
Jul 12, 2018114.09114.22113.32113.67113.67304,500
Jul 11, 2018113.75115.00113.49113.69113.69205,800
Jul 10, 2018113.44114.47112.53113.95113.95171,400
Jul 09, 2018114.42114.42112.36113.29113.29199,200
Jul 06, 2018113.81114.80113.61114.26114.26211,300
Jul 05, 2018111.57113.63111.05113.55113.55261,600
Jul 03, 2018111.15112.00110.46110.88110.88156,600
Jul 02, 2018110.78111.69110.21111.00111.00295,300
Jun 29, 2018110.36112.06109.02110.82110.82320,500
Jun 28, 2018108.98111.20108.79110.55110.55265,300
Jun 28, 20181.03 Dividend
Jun 27, 2018109.41110.68108.77109.97108.94304,400
Jun 26, 2018108.14110.10107.94109.07108.05216,100
Jun 25, 2018109.30109.30107.90108.12107.11283,800
Jun 22, 2018110.84110.84108.21109.12108.10353,200
Jun 21, 2018109.65110.87109.18110.50109.47269,500
Jun 20, 2018107.96110.07107.90109.84108.81217,500
Jun 19, 2018108.34109.19107.58107.61106.60226,300
Jun 18, 2018107.95109.33107.74108.82107.80235,600
Jun 15, 2018108.15109.00107.41108.42107.40547,600
Jun 14, 2018105.52107.94105.52107.79106.78318,500
Jun 13, 2018107.87108.30104.60105.06104.08285,600
Jun 12, 2018106.73108.37106.46107.86106.85223,500
Jun 11, 2018107.60108.01106.89107.00106.00284,800
Jun 08, 2018107.61108.68107.29107.37106.36425,000
Jun 07, 2018106.67107.86105.77107.75106.74203,200
Jun 06, 2018108.00108.59105.84106.78105.78278,400
Jun 05, 2018109.01109.59108.07108.29107.28328,500
Jun 04, 2018107.73108.80107.03108.38107.36223,000
Jun 01, 2018106.64107.85106.02107.27106.27316,100
May 31, 2018107.85107.85106.00106.16105.17393,700
May 30, 2018106.75109.05106.44107.89106.88381,600
May 29, 2018104.31107.19104.16106.71105.71188,200
May 25, 2018104.37105.71104.16104.74103.76103,100
May 24, 2018103.65105.53103.61104.38103.40212,600
May 23, 2018102.13104.23102.13103.41102.44226,500
May 22, 2018103.16103.23102.08102.17101.21312,400
May 21, 2018103.32103.59102.68103.24102.27280,800
May 18, 2018102.66103.41102.07102.66101.70385,500
May 17, 2018104.89105.16102.53102.65101.69190,200
May 16, 2018105.67106.06104.71104.96103.98257,300
May 15, 2018105.84106.08104.00105.37104.38292,300
May 14, 2018107.45107.67106.00106.53105.53396,200
May 11, 2018107.35108.44106.91107.49106.48216,000
May 10, 2018105.02107.75105.02106.88105.88258,300
May 09, 2018103.31104.70102.48104.49103.51186,800
May 08, 2018103.34104.20102.50103.11102.14252,200
May 07, 2018105.13105.31104.01104.46103.48207,400
May 04, 2018103.70104.87103.65104.73103.75447,800
May 03, 2018104.56104.57102.46103.71102.74294,400
May 02, 2018105.43106.35103.84104.56103.58325,900
May 01, 2018103.91105.87103.65105.44104.45351,900
Apr 30, 2018106.00106.67103.76104.10103.12513,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...