CoreSite Realty Corporation Historical Stock Prices

COR 
$44.27
*  
0.45
1.03%
Get COR Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading COR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  43.69  44.30  43.14  44.27 64,675
01/29/2015 43.88 44.3 43.14 44.27 64,675
01/28/2015 44.42 44.45 43.68 43.82 82,577
01/27/2015 44.11 44.4694 44.01 44.08 73,634
01/26/2015 43.59 44.42 43.25 44.4 86,962
01/23/2015 43.81 44.2 43.27 43.82 72,282
01/22/2015 42.7 43.89 42.3027 43.89 101,371
01/21/2015 42.72 42.84 42.3 42.42 93,165
01/20/2015 43.49 43.76 42.82 42.9 91,795
01/16/2015 43.33 43.61 43.03 43.44 110,223
01/15/2015 43.62 43.96 43.18 43.32 151,351
01/14/2015 41.92 43.46 41.92 43.42 123,337
01/13/2015 42.12 42.6 41.76 42.24 145,307
01/12/2015 41.58 41.94 41.47 41.78 164,823
01/09/2015 42.41 42.5 41.44 41.51 428,537
01/08/2015 41.62 42.98 41.46 42.27 343,726
01/07/2015 40.76 41.6039 40.5359 41.49 122,315
01/06/2015 40.29 41.15 40.19 40.51 236,030
01/05/2015 40.46 40.91 40.14 40.31 129,632
01/02/2015 39.35 40.58 39.28 40.55 154,573
12/31/2014 39.74 39.98 39 39.05 109,469
12/30/2014 39.05 39.61 39.02 39.56 91,280
12/29/2014 38.95 39.172 38.78 39.04 44,657
12/26/2014 39.02 39.34 38.642 39.19 50,993
12/24/2014 38.57 39.6 38.5 38.83 84,261
12/23/2014 38.5 38.7 38.3 38.4 125,512
12/22/2014 38.12 38.45 38.07 38.37 133,256
12/19/2014 38.09 38.32 38 38.17 340,445
12/18/2014 38.52 38.55 38.09 38.14 122,064
12/17/2014 37.59 38.05 37.32 38.05 189,598
12/16/2014 37.82 38.11 37.58 37.59 85,732
12/15/2014 38.69 38.7999 37.63 37.76 90,680
12/12/2014 38.53 38.98 38.26 38.36 63,493
12/11/2014 39.24 39.36 38.84 38.9 93,640
12/10/2014 38.58 39.28 38.485 38.98 155,673
12/09/2014 38.26 38.56 38.16 38.55 156,105
12/08/2014 38.4 39.22 38.2 38.43 391,285
12/05/2014 38.13 38.77 38.12 38.6 108,458
12/04/2014 38.24 38.455 38.12 38.31 88,304
12/03/2014 38.31 38.885 38.31 38.39 90,504
12/02/2014 37.96 38.31 37.74 38.24 200,747
12/01/2014 38 38.46 37.77 37.83 181,555
11/28/2014 38.21 39 38.02 38.06 59,007
11/26/2014 38.15 38.475 38.1 38.27 130,228
11/25/2014 37.64 38.23 37.54 37.92 181,436
11/24/2014 37.43 37.66 37.134 37.49 136,955
11/21/2014 37.73 37.98 37.16 37.25 63,441
11/20/2014 37.16 37.77 37.15 37.35 74,822
11/19/2014 37.85 37.85 37.24 37.36 73,265
11/18/2014 38.06 38.2 37.8 37.93 69,561
11/17/2014 37.94 38.4 37.88 37.95 57,972
11/14/2014 38.32 38.46 37.78 37.93 140,000
11/13/2014 38.33 38.62 38.09 38.41 57,785
11/12/2014 37.8 38.28 37.37 38.21 64,048
11/11/2014 37.94 38.0299 37.75 37.81 62,605
11/10/2014 37.72 38.26 37.53 37.85 86,929
11/07/2014 37.82 37.92 37.51 37.8 51,570
11/06/2014 38.04 38.21 37.59 37.8 105,467
11/05/2014 38.24 38.2625 37.66 37.93 127,647
11/04/2014 37.46 38.16 37.44 38.06 105,992
11/03/2014 37.11 37.78 37.11 37.59 129,473
10/31/2014 37.06 37.51 36.8 37.02 128,767
10/30/2014 33.9 37.25 33.85 36.75 161,525
10/29/2014 36.49 36.7299 36.03 36.2 82,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?