CoreSite Realty Corporation Historical Stock Prices

COR 
$34.1
*  
0.03
0.09%
Get COR Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.42  34.52  33.89  34.10 68,866
09/16/2014 34.23 34.655 34.04 34.13 85,874
09/15/2014 34.75 34.91 34.18 34.29 71,380
09/12/2014 35.61 35.63 34.51 34.66 62,241
09/11/2014 35.42 35.94 35.08 35.73 105,682
09/10/2014 35.8 35.88 35.35 35.5 53,846
09/09/2014 36.18 36.25 35.8 35.91 100,764
09/08/2014 36.03 36.38 35.68 36.33 53,803
09/05/2014 35.83 36.1993 35.73 35.9 67,813
09/04/2014 35.78 36.47 35.78 35.95 54,083
09/03/2014 35.99 36.18 35.68 35.86 86,670
09/02/2014 35.1 36.16 35.1 35.81 64,062
08/29/2014 34.65 35.15 34.51 35.07 107,207
08/28/2014 35.08 35.24 34.56 34.71 61,444
08/27/2014 35.37 35.37 34.78 35.1 55,900
08/26/2014 35.18 35.37 34.9847 35.24 94,144
08/25/2014 35.19 35.35 34.83 34.99 89,926
08/22/2014 35.25 35.34 34.99 35.1 79,547
08/21/2014 35.54 35.56 35.2 35.25 40,103
08/20/2014 35.66 35.76 35.23 35.64 39,840
08/19/2014 36.01 36.26 35.59 35.74 111,335
08/18/2014 35.59 36.39 35.11 35.89 131,180
08/15/2014 35.42 36.06 34.96 35.34 157,096
08/14/2014 34.87 35.41 34.81 35.11 60,424
08/13/2014 34.4 35.05 34.2801 34.91 72,439
08/12/2014 34.5 34.65 34.03 34.24 69,092
08/11/2014 33.99 35.13 33.97 34.71 101,111
08/08/2014 33.35 34.07 33.16 33.9 74,552
08/07/2014 33.2 33.56 32.87 33.39 75,852
08/06/2014 32.78 33.45 32.77 33.11 45,900
08/05/2014 33.42 33.52 32.79 32.99 74,159
08/04/2014 33.27 33.57 32.88 33.49 69,597
08/01/2014 32.72 33.29 32.46 33.15 101,250
07/31/2014 32.82 33.23 32.22 32.66 78,539
07/30/2014 34.25 34.34 33 33.18 101,569
07/29/2014 34.45 34.73 34.08 34.18 69,675
07/28/2014 34.26 34.53 33.96 34.46 57,363
07/25/2014 34.26 34.43 33.99 34.19 62,566
07/24/2014 34.84 35.23 34.055 34.42 87,369
07/23/2014 33.9 34.52 33.6 34.48 58,796
07/22/2014 33.63 34.162 33.49 33.9 48,096
07/21/2014 33.6 33.63 33.1133 33.33 42,342
07/18/2014 32.63 33.61 32.63 33.6 62,276
07/17/2014 33 33.14 32.54 32.73 84,447
07/16/2014 33.57 33.57 33.125 33.24 63,072
07/15/2014 33.65 33.7099 33.15 33.43 54,583
07/14/2014 33.77 33.9721 33.67 33.85 32,643
07/11/2014 33.64 33.64 33.21 33.59 52,535
07/10/2014 33.49 34.07 33.39 33.57 44,952
07/09/2014 33.74 33.92 33.4 33.7 59,836
07/08/2014 33.49 33.93 33.35 33.7 163,820
07/07/2014 33.43 33.76 33.1188 33.52 78,529
07/03/2014 33.91 33.98 33.15 33.55 79,200
07/02/2014 33.87 34 33.62 33.91 122,734
07/01/2014 33.11 34.31 33.11 33.99 126,032
06/30/2014 33.05 33.31 32.59 33.07 126,517
06/27/2014 32.5 33.23 32.48 33.03 121,504
06/26/2014 32.71 32.84 32.12 32.72 43,861
06/25/2014 32.82 33.25 32.45 32.93 146,215
06/24/2014 33.01 33.5 32.72 33.04 76,646
06/23/2014 33.18 33.52 32.8901 33.04 118,093
06/20/2014 33.34 33.35 32.38 33.21 216,742
06/19/2014 33.07 33.7416 32.8 33.27 75,356
06/18/2014 32.96 33.06 32.35 32.98 57,878
06/17/2014 32.38 32.98 32.154 32.84 68,234
06/16/2014 32.42 32.55 32.12 32.39 58,237
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?