COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019103.34104.33103.13103.77103.77137,300
Mar 18, 2019103.72104.32102.74103.26103.26200,400
Mar 15, 2019103.71104.13102.91103.80103.80375,100
Mar 14, 2019103.46103.46102.67103.40103.40361,700
Mar 13, 2019103.07103.87102.52103.13103.13297,500
Mar 12, 2019103.10103.44102.51102.95102.95262,800
Mar 11, 2019101.80102.83101.39102.78102.78344,400
Mar 08, 2019101.00101.80100.84101.21101.21235,900
Mar 07, 2019101.00101.5799.94100.94100.94285,200
Mar 06, 2019101.70102.14100.42100.98100.98216,800
Mar 05, 2019101.50102.23101.30101.61101.61188,600
Mar 04, 2019103.63103.63100.51101.91101.91323,800
Mar 01, 2019102.38103.36101.07103.18103.18255,700
Feb 28, 2019102.42103.04101.53102.25102.25537,600
Feb 27, 2019101.30102.69100.70102.39102.39394,600
Feb 26, 2019104.70104.80101.69102.06102.06358,000
Feb 25, 2019105.42105.42103.86104.47104.47232,100
Feb 22, 2019104.87105.91104.32105.44105.44226,600
Feb 21, 2019105.37105.37103.33104.35104.35379,000
Feb 20, 2019104.48106.42103.96105.77105.77436,300
Feb 19, 2019103.00105.41102.28104.80104.80296,400
Feb 15, 2019102.22102.99101.51102.72102.72268,600
Feb 14, 2019100.09102.19100.09102.13102.13357,100
Feb 13, 201999.66100.5999.5499.9899.98214,000
Feb 12, 201999.5899.9798.3499.6499.64289,000
Feb 11, 201996.96100.5096.9699.2899.28396,100
Feb 08, 201997.08100.0497.01100.02100.02348,200
Feb 07, 201996.9097.2294.9096.7596.75657,700
Feb 06, 201999.0299.2697.2597.8597.85232,000
Feb 05, 201999.0199.4198.4099.0299.02232,300
Feb 04, 201998.3999.2497.8799.2299.22186,900
Feb 01, 201998.7399.1697.2898.6198.61236,600
Jan 31, 201997.3899.4096.9498.7998.79270,900
Jan 30, 201996.8997.9096.6997.4397.43331,900
Jan 29, 201995.9897.0695.6696.6596.65185,500
Jan 28, 201993.6596.3993.4896.0896.08409,700
Jan 25, 201994.5094.9993.1894.2094.20640,800
Jan 24, 201994.0094.6293.0894.0294.02201,900
Jan 23, 201993.3793.8792.1893.7993.79285,600
Jan 22, 201994.0694.5392.3993.2193.21261,900
Jan 18, 201993.3194.3492.4894.2994.29253,400
Jan 17, 201992.6593.5092.2893.2093.20267,500
Jan 16, 201993.6093.9892.1892.8292.82316,000
Jan 15, 201992.3493.9492.1193.3093.30283,300
Jan 14, 201991.7692.8291.0592.3092.30395,000
Jan 11, 201990.7791.9789.8791.9291.92533,400
Jan 10, 201988.4890.9688.2290.6690.66851,200
Jan 09, 201990.6591.1387.9588.5988.59419,300
Jan 08, 201989.2691.4689.2290.6590.65450,100
Jan 07, 201987.7889.0086.6188.3788.37511,600
Jan 04, 201985.1887.8784.8087.6287.62364,500
Jan 03, 201984.4887.2184.2684.5184.51445,600
Jan 02, 201985.9686.3684.0384.7384.73275,600
Dec 31, 201887.0087.4685.6287.2387.23295,700
Dec 28, 201886.1287.6985.7686.8986.89335,500
Dec 28, 20181.1 Dividend
Dec 27, 201884.5086.5883.6386.5585.45337,900
Dec 26, 201883.2585.5382.6485.5184.42636,200
Dec 24, 201885.3485.5482.7482.9181.86180,200
Dec 21, 201887.0089.4885.0685.8284.731,217,600
Dec 20, 201890.7491.1686.2587.0085.89525,000
Dec 19, 201893.7093.7090.7991.1690.00521,800
Dec 18, 201892.1593.8092.1593.5292.33262,100
Dec 17, 201896.8697.1890.8991.2790.11347,600
Dec 14, 201897.0697.2596.1496.9095.67252,100
Dec 13, 201898.0299.1097.5497.5996.35299,000
Dec 12, 201899.60100.1297.6897.8496.60430,300
Dec 11, 201897.6299.4397.4999.0897.82398,000
Dec 10, 201896.6597.4794.3797.0895.85226,400
Dec 07, 201899.0099.5996.2697.1995.95275,900
Dec 06, 201895.7999.3194.8799.2197.95394,900
Dec 04, 201898.6799.0696.0796.3595.13264,400
Dec 03, 201897.9598.8197.0898.6597.40252,100
Nov 30, 201896.1497.6495.7497.4696.22380,900
Nov 29, 201896.2096.7095.0196.1894.96250,900
Nov 28, 201894.2096.6194.0396.1994.97408,100
Nov 27, 201894.3894.8793.5894.0392.83248,300
Nov 26, 201893.4794.4693.1694.3893.18212,500
Nov 23, 201892.9593.6592.5592.6291.4497,600
Nov 21, 201891.6494.2991.3093.0991.91301,700
Nov 20, 201893.4294.0891.7091.8690.69399,500
Nov 19, 201894.8995.9793.4194.1092.90400,200
Nov 16, 201894.3395.4394.1394.8293.61330,300
Nov 15, 201893.8494.9992.5894.6693.46288,200
Nov 14, 201896.7196.7793.8894.0092.81513,200
Nov 13, 201896.0396.6395.1296.1494.92366,000
Nov 12, 201895.9296.8595.8895.9994.77293,000
Nov 09, 201897.2497.3394.5895.9994.77350,900
Nov 08, 201897.2697.9497.0197.6096.36192,700
Nov 07, 201898.0098.5397.0197.7896.54221,100
Nov 06, 201896.5297.4596.3097.2395.99308,600
Nov 05, 201895.2997.3295.2696.3495.12375,000
Nov 02, 201895.2895.6594.0195.2894.07368,200
Nov 01, 201894.2595.1693.2594.9393.72335,200
Oct 31, 201892.3494.7991.0093.8692.67837,300
Oct 30, 201890.1792.0888.3791.6290.46891,300
Oct 29, 201893.2994.4589.9890.4389.28827,000
Oct 26, 201897.1798.1591.1692.5791.391,081,700
Oct 25, 2018101.87103.4098.62100.3699.08992,500
Oct 24, 2018104.20105.94103.76104.76103.43367,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...