COR - CoreSite Realty Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2018109.30109.29107.94107.95107.9577,986
Jun 22, 2018110.84110.84108.21109.12109.12353,200
Jun 21, 2018109.65110.87109.18110.50110.50269,500
Jun 20, 2018107.96110.07107.90109.84109.84217,500
Jun 19, 2018108.34109.19107.58107.61107.61226,300
Jun 18, 2018107.95109.33107.74108.82108.82235,600
Jun 15, 2018108.15109.00107.41108.42108.42547,600
Jun 14, 2018105.52107.94105.52107.79107.79318,500
Jun 13, 2018107.87108.30104.60105.06105.06285,600
Jun 12, 2018106.73108.37106.46107.86107.86223,500
Jun 11, 2018107.60108.01106.89107.00107.00284,800
Jun 08, 2018107.61108.68107.29107.37107.37425,000
Jun 07, 2018106.67107.86105.77107.75107.75203,200
Jun 06, 2018108.00108.59105.84106.78106.78278,400
Jun 05, 2018109.01109.59108.07108.29108.29328,500
Jun 04, 2018107.73108.80107.03108.38108.38223,000
Jun 01, 2018106.64107.85106.02107.27107.27316,100
May 31, 2018107.85107.85106.00106.16106.16393,700
May 30, 2018106.75109.05106.44107.89107.89381,600
May 29, 2018104.31107.19104.16106.71106.71188,200
May 25, 2018104.37105.71104.16104.74104.74103,100
May 24, 2018103.65105.53103.61104.38104.38212,600
May 23, 2018102.13104.23102.13103.41103.41226,500
May 22, 2018103.16103.23102.08102.17102.17312,400
May 21, 2018103.32103.59102.68103.24103.24280,800
May 18, 2018102.66103.41102.07102.66102.66385,500
May 17, 2018104.89105.16102.53102.65102.65190,200
May 16, 2018105.67106.06104.71104.96104.96257,300
May 15, 2018105.84106.08104.00105.37105.37292,300
May 14, 2018107.45107.67106.00106.53106.53396,200
May 11, 2018107.35108.44106.91107.49107.49216,000
May 10, 2018105.02107.75105.02106.88106.88258,300
May 09, 2018103.31104.70102.48104.49104.49186,800
May 08, 2018103.34104.20102.50103.11103.11252,200
May 07, 2018105.13105.31104.01104.46104.46207,400
May 04, 2018103.70104.87103.65104.73104.73447,800
May 03, 2018104.56104.57102.46103.71103.71294,400
May 02, 2018105.43106.35103.84104.56104.56325,900
May 01, 2018103.91105.87103.65105.44105.44351,900
Apr 30, 2018106.00106.67103.76104.10104.10513,200
Apr 27, 2018102.67106.13102.67106.00106.00405,200
Apr 26, 2018103.50103.77100.79103.06103.06662,700
Apr 25, 2018104.13105.57103.86105.20105.20286,400
Apr 24, 2018105.20105.80103.99104.34104.34351,500
Apr 23, 2018105.36105.87104.63105.21105.21183,500
Apr 20, 2018105.93106.16104.81105.20105.20307,000
Apr 19, 2018105.54105.91104.29105.72105.72467,900
Apr 18, 2018104.90106.31104.63106.05106.05296,900
Apr 17, 2018104.29106.06103.21104.90104.90337,200
Apr 16, 2018102.49104.14102.15103.90103.90328,000
Apr 13, 2018100.33102.50100.08102.37102.37289,100
Apr 12, 2018103.16103.3699.94100.03100.03436,100
Apr 11, 2018101.22103.62101.12103.14103.14357,600
Apr 10, 2018103.54103.54100.58101.67101.67317,600
Apr 09, 2018103.05104.08102.32102.80102.80222,200
Apr 06, 2018103.94104.66101.79102.29102.29325,200
Apr 05, 2018103.24104.46102.12104.30104.30312,900
Apr 04, 2018101.11103.29100.34102.98102.98406,300
Apr 03, 2018100.35102.1098.73101.72101.72521,000
Apr 02, 2018100.57100.5798.6599.9099.90468,000
Mar 29, 2018101.85102.1999.90100.26100.26435,300
Mar 28, 2018100.00102.0199.96101.87101.87207,000
Mar 28, 20180.98 Dividend
Mar 27, 2018100.75102.2899.48100.6299.64340,000
Mar 26, 201899.72101.0199.37100.5599.57356,300
Mar 23, 2018102.59102.7898.5098.7797.81490,800
Mar 22, 2018102.71104.39102.54102.69101.69368,100
Mar 21, 2018103.85104.16102.55103.16102.16224,800
Mar 20, 2018104.89105.52102.91104.27103.25309,600
Mar 19, 2018105.79105.90104.06105.12104.10471,800
Mar 16, 2018105.35106.35104.64106.23105.20429,300
Mar 15, 2018104.48105.72104.00105.32104.29388,500
Mar 14, 2018104.03104.66103.56104.29103.27528,900
Mar 13, 2018102.11104.09102.11103.90102.89673,100
Mar 12, 201899.99102.4299.60101.81100.82620,100
Mar 09, 201897.1898.2896.3998.1997.23299,200
Mar 08, 201896.7597.3595.9196.8595.91271,300
Mar 07, 201894.2796.9294.2796.5095.56314,800
Mar 06, 201895.5496.5894.7395.3594.42481,500
Mar 05, 201892.0195.7891.9595.5194.58357,900
Mar 02, 201892.2492.5090.9192.5091.60301,000
Mar 01, 201893.3995.0992.1392.6391.73358,100
Feb 28, 201894.8395.4593.4693.8592.94386,300
Feb 27, 201895.6896.2193.7894.2593.33343,700
Feb 26, 201896.3196.4494.8795.9695.03366,300
Feb 23, 201892.7096.0792.0395.8394.90444,700
Feb 22, 201891.3892.4789.7691.8290.93879,900
Feb 21, 201894.2794.5591.2991.3190.42580,500
Feb 20, 201895.8196.4794.5794.7793.85450,000
Feb 16, 201897.5098.2795.8796.2695.32425,200
Feb 15, 201898.0498.3194.8497.1496.19578,400
Feb 14, 201897.5398.1896.1197.8996.94408,500
Feb 13, 201897.7898.6396.7198.2897.32541,000
Feb 12, 201897.6797.8993.4297.4096.45713,300
Feb 09, 201896.3998.1092.6397.4096.45811,600
Feb 08, 2018102.20102.9795.9896.3795.43877,400
Feb 07, 2018101.50104.02101.44102.46101.46339,500
Feb 06, 2018101.03102.7999.50101.84100.85633,700
Feb 05, 2018103.56105.49102.25102.25101.25331,000
Feb 02, 2018104.14105.39103.09104.44103.42236,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...