CoreSite Realty Corporation Historical Stock Prices

COR 
$49.55
*  
0.19
0.38%
Get COR Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading COR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    COR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.77  50.08  49.18  49.55 149,609
07/28/2015 49.83 50.08 49.18 49.55 149,811
07/27/2015 49.92 50.16 49.51 49.74 315,722
07/24/2015 49.81 50.22 49.29 49.81 306,195
07/23/2015 49.91 50.2 48.97 49.54 360,868
07/22/2015 48.13 48.53 48.02 48.26 169,487
07/21/2015 48.33 48.62 47.85 48.24 134,365
07/20/2015 48.33 48.75 48.125 48.34 170,738
07/17/2015 48.3 48.47 47.88 48.25 100,596
07/16/2015 48.17 48.67 48.16 48.29 111,336
07/15/2015 47.99 48.15 47.73 47.92 89,514
07/14/2015 48.05 48.24 47.83 48.08 72,422
07/13/2015 48.06 48.33 47.72 47.93 79,496
07/10/2015 47.75 48.28 47.545 47.97 98,523
07/09/2015 48.11 48.11 47.28 47.44 153,734
07/08/2015 47.54 48.11 47.28 47.82 214,325
07/07/2015 47.55 48.02 47.07 47.83 240,744
07/06/2015 46.85 47.45 46.73 47.38 187,481
07/02/2015 46.86 47.28 46.43 47.08 184,569
07/01/2015 45.47 46.78 45.44 46.73 176,335
06/30/2015 45.26 45.78 44.51 45.44 260,839
06/29/2015 45.14 45.87 44.84 44.98 252,764
06/26/2015 44.9 45.56 44.56 45.4 419,976
06/25/2015 45.52 45.83 44.89 45.28 248,484
06/24/2015 45.72 46.17 45.44 45.45 201,343
06/23/2015 46.05 46.24 45.7 45.9 183,640
06/22/2015 46.92 47 46.44 46.5 122,748
06/19/2015 47.42 47.42 46.67 46.7 267,248
06/18/2015 46.83 47.47 46.68 47.33 172,248
06/17/2015 47.29 47.29 46.17 46.8 124,361
06/16/2015 46.95 47.2 46.49 47.17 161,250
06/15/2015 46.84 46.9699 46.35 46.73 149,831
06/12/2015 46.51 47.25 46.26 47.21 705,869
06/11/2015 46.2 46.77 46.056 46.51 253,400
06/10/2015 46.22 46.66 45.83 46.02 398,679
06/09/2015 46.34 46.56 45.8 46.02 182,766
06/08/2015 46.54 46.67 46.18 46.44 108,869
06/05/2015 46.86 46.86 46.32 46.54 88,178
06/04/2015 47.17 47.57 46.92 47.19 98,744
06/03/2015 47.61 47.68 47.18 47.28 194,573
06/02/2015 47.49 47.94 47.18 47.52 265,292
06/01/2015 47.24 47.58 47.09 47.41 215,950
05/29/2015 47.23 47.68 46.8 47.2 270,084
05/28/2015 47.48 47.64 47.23 47.29 200,626
05/27/2015 47.44 47.79 47.04 47.43 179,255
05/26/2015 47.19 47.19 46.65 47 140,069
05/22/2015 47.3 47.6492 47.06 47.26 94,382
05/21/2015 47.36 48.096 47.03 47.35 117,220
05/20/2015 47.94 48.25 47.39 47.44 151,510
05/19/2015 47.6 48.01 47.55 47.96 291,325
05/18/2015 47.17 47.91 47.13 47.63 163,813
05/15/2015 47 47.42 46.9065 47.4 296,008
05/14/2015 46.8 47.06 46.59 47 136,864
05/13/2015 47.06 47.41 46.4 46.51 251,421
05/12/2015 46.49 47.3 45.88 46.99 260,148
05/11/2015 46.55 47.35 46.55 46.72 313,379
05/08/2015 47.08 47.23 46.3 46.75 711,778
05/07/2015 45.85 46.45 45.68 46.37 517,421
05/06/2015 45.75 46.42 45.57 45.97 324,584
05/05/2015 47.97 48.1 45.96 46.07 505,160
05/04/2015 48.13 48.62 48.03 48.07 275,097
05/01/2015 48.11 48.69 47.51 47.88 271,018
04/30/2015 47.68 48.25 47.37 48.08 661,759
04/29/2015 47.73 48.29 47.32 47.96 513,463
04/28/2015 48.57 48.69 47.78 48.08 1,627,189
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?