COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201891.3892.4789.7691.8291.82879,900
Feb 21, 201894.2794.5591.2991.3191.31580,500
Feb 20, 201895.8196.4794.5794.7794.77450,000
Feb 16, 201897.5098.2795.8796.2696.26425,200
Feb 15, 201898.0498.3194.8497.1497.14578,400
Feb 14, 201897.5398.1896.1197.8997.89408,500
Feb 13, 201897.7898.6396.7198.2898.28541,000
Feb 12, 201897.6797.8993.4297.4097.40713,300
Feb 09, 201896.3998.1092.6397.4097.40811,600
Feb 08, 2018102.20102.9795.9896.3796.37877,400
Feb 07, 2018101.50104.02101.44102.46102.46339,500
Feb 06, 2018101.03102.7999.50101.84101.84633,700
Feb 05, 2018103.56105.49102.25102.25102.25331,000
Feb 02, 2018104.14105.39103.09104.44104.44236,100
Feb 01, 2018108.22109.25104.69104.88104.88282,100
Jan 31, 2018104.56108.82104.56108.32108.32414,600
Jan 30, 2018104.51104.92102.33104.28104.28469,500
Jan 29, 2018108.91108.91105.14105.16105.16382,200
Jan 26, 2018107.88108.96107.52108.92108.92330,300
Jan 25, 2018107.75108.58107.42107.79107.79272,600
Jan 24, 2018108.63108.63107.06107.95107.95262,100
Jan 23, 2018107.13110.45106.91108.61108.61385,000
Jan 22, 2018107.42107.99106.15107.00107.00355,600
Jan 19, 2018107.60108.25107.11107.53107.53271,100
Jan 18, 2018106.46108.10105.86107.59107.59362,700
Jan 17, 2018107.70107.70105.85106.79106.79321,100
Jan 16, 2018105.67109.56105.67107.30107.30372,800
Jan 12, 2018108.30108.70104.13105.67105.67787,500
Jan 11, 2018109.68109.73108.09108.70108.70343,900
Jan 10, 2018112.85112.85109.44109.80109.80329,000
Jan 09, 2018113.86114.18112.57112.76112.76258,500
Jan 08, 2018112.06114.35111.95113.72113.72323,600
Jan 05, 2018111.80112.81111.29111.80111.80334,600
Jan 04, 2018111.53112.48110.96111.57111.57336,300
Jan 03, 2018113.04113.76111.14111.29111.29293,200
Jan 02, 2018114.23114.23111.71112.60112.60452,100
Dec 29, 2017114.22114.73113.62113.90113.90200,700
Dec 28, 2017113.77114.28112.61114.24114.24253,200
Dec 28, 20170.98 Dividend
Dec 27, 2017114.30115.07113.81114.30113.32257,500
Dec 26, 2017113.54114.62113.30114.17113.19123,200
Dec 22, 2017112.07114.17111.07113.90112.92194,300
Dec 21, 2017113.32113.56111.22111.60110.64213,000
Dec 20, 2017113.61114.96112.49113.08112.11455,100
Dec 19, 2017116.70116.95112.91113.20112.23444,600
Dec 18, 2017118.18118.90116.67116.80115.80304,500
Dec 15, 2017118.01118.70117.54118.13117.12651,700
Dec 14, 2017116.49118.82116.49117.58116.57451,200
Dec 13, 2017115.88116.87115.73116.52115.52251,400
Dec 12, 2017115.79116.55114.58115.58114.59295,500
Dec 11, 2017115.97116.00114.41115.93114.94305,600
Dec 08, 2017115.10116.59115.10115.46114.47295,000
Dec 07, 2017112.41115.55112.41115.08114.09464,500
Dec 06, 2017111.43112.67110.89112.11111.15307,700
Dec 05, 2017108.85111.90108.85111.35110.40462,300
Dec 04, 2017115.90115.90109.12109.18108.24388,000
Dec 01, 2017113.64115.18112.64115.15114.16382,400
Nov 30, 2017112.85114.91111.89113.48112.51544,800
Nov 29, 2017117.14117.40112.22112.64111.67547,600
Nov 28, 2017118.00119.59117.35117.47116.46525,300
Nov 27, 2017118.00118.51116.97118.05117.04269,600
Nov 24, 2017117.09118.35116.32117.71116.70163,900
Nov 22, 2017116.64117.01114.46116.88115.88351,000
Nov 21, 2017114.97116.73114.90116.40115.40406,900
Nov 20, 2017115.11115.56114.38114.97113.98203,500
Nov 17, 2017115.05115.05113.13114.97113.98339,700
Nov 16, 2017114.29116.59113.67115.35114.36295,100
Nov 15, 2017117.92117.92114.12114.19113.21264,500
Nov 14, 2017117.99118.69117.21117.42116.41271,400
Nov 13, 2017116.37118.12115.66117.98116.97505,500
Nov 10, 2017115.99116.44114.75115.98114.99271,300
Nov 09, 2017117.50117.91116.11116.39115.39230,500
Nov 08, 2017117.32119.16117.24117.97116.96354,100
Nov 07, 2017116.29117.62115.59116.95115.95398,200
Nov 06, 2017112.68116.57112.68115.86114.87650,900
Nov 03, 2017110.42113.35110.05112.60111.63332,400
Nov 02, 2017108.23110.81107.62110.81109.86428,100
Nov 01, 2017111.32111.75108.10108.25107.32613,600
Oct 31, 2017110.93111.76109.39110.75109.80530,000
Oct 30, 2017110.55111.87110.43110.51109.56337,600
Oct 27, 2017110.20112.09109.33110.53109.58402,200
Oct 26, 2017115.00115.00110.00110.23109.28925,400
Oct 25, 2017113.45114.72113.20113.84112.86353,900
Oct 24, 2017112.71113.80111.89113.62112.65364,700
Oct 23, 2017114.30114.53112.47112.77111.80233,800
Oct 20, 2017115.00115.06113.55113.69112.72172,200
Oct 19, 2017114.49115.13113.70114.84113.86192,200
Oct 18, 2017114.16115.25113.21114.83113.85263,900
Oct 17, 2017111.75115.04111.74114.18113.20332,000
Oct 16, 2017112.34113.66111.66111.76110.80406,400
Oct 13, 2017114.39114.39112.16112.29111.33254,800
Oct 12, 2017113.57114.56113.12113.78112.80426,500
Oct 11, 2017114.05114.09112.71113.34112.37399,300
Oct 10, 2017112.55114.08112.29113.41112.44337,500
Oct 09, 2017113.48113.97112.01112.11111.15235,500
Oct 06, 2017111.44113.19110.52112.93111.96356,100
Oct 05, 2017110.82112.09110.65111.88110.92374,000
Oct 04, 2017110.15111.05109.31110.66109.71450,200
Oct 03, 2017111.90112.25109.57109.74108.80426,700
Oct 02, 2017111.98112.25110.62111.80110.84565,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...