CoreSite Realty Corporation Common Stock Historical Stock Prices

COR 
$75.21
*  
0.12
0.16%
Get COR Alerts
*Delayed - data as of Apr. 29, 2016 15:09 ET  -  Find a broker to begin trading COR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    COR Real Time
 
 
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-JAN-2016 TO 28-APR-2016

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.
15:09 75.29 75.75 74.2801 75.21 322,725
04/28/2016 75 76.6799 74.0001 75.33 464,439
04/27/2016 72.65 72.67 71.7732 72.3 259,048
04/26/2016 72.01 72.49 71.58 72.22 179,938
04/25/2016 71 71.93 71 71.82 177,010
04/22/2016 70.7 71.97 70.58 71.22 489,549
04/21/2016 71.57 71.83 69.9 70.46 271,691
04/20/2016 72.42 72.75 71.6 71.6 299,578
04/19/2016 72.85 73.11 71.7 72.42 300,779
04/18/2016 71.74 72.97 71.52 72.74 339,441
04/15/2016 70.48 71.16 70 71.09 267,859
04/14/2016 70.14 70.59 69.2464 70.53 290,718
04/13/2016 70.91 70.94 69.33 70.07 258,389
04/12/2016 70.72 71.18 70.3501 70.74 235,004
04/11/2016 71.06 71.17 70.67 70.84 178,079
04/08/2016 71.21 71.34 70.23 70.75 286,848
04/07/2016 70.79 70.9999 69.86 70.78 486,279
04/06/2016 69.27 71.27 69.04 70.84 415,074
04/05/2016 70.27 70.7 69.24 69.35 420,112
04/04/2016 70.18 70.86 69.79 70.73 245,287
04/01/2016 69.77 70.53 69.39 69.97 280,384
03/31/2016 69.3 70.55 69.15 70.01 274,547
03/30/2016 69.9 71.1014 69.19 69.19 494,257
03/29/2016 67.74 69.89 67.58 69.85 255,841
03/28/2016 68.42 68.62 68 68.46 210,159
03/24/2016 67.54 68.63 67.54 68.13 402,144
03/23/2016 67.8 68.31 67.55 67.85 213,281
03/22/2016 67.55 68.66 67.47 67.96 268,704
03/21/2016 67.82 67.985 67.03 67.9 218,547
03/18/2016 67.24 68.48 66.39 67.74 934,164
03/17/2016 66.71 67.4 66.156 66.99 416,197
03/16/2016 66.12 66.96 65.52 66.61 209,591
03/15/2016 66.57 66.81 65.48 66.13 235,416
03/14/2016 67.28 67.62 66.45 66.84 285,953
03/11/2016 66.63 67.16 66.075 67.1 323,843
03/10/2016 65.64 66.56 65.34 66.12 325,478
03/09/2016 64.7 65.6 64.56 65.23 341,977
03/08/2016 64.5 65.57 64.5 64.57 568,223
03/07/2016 64.67 65.57 64.19 64.65 381,287
03/04/2016 64.3 65.535 63.45 64.76 345,435
03/03/2016 64.41 64.6147 62.83 64.25 422,418
03/02/2016 64.91 65.14 63.31 64.4 531,360
03/01/2016 64.92 65.16 64.15 65 385,785
02/29/2016 66.74 67.07 64.3375 64.46 460,741
02/26/2016 66.19 67.78 66.19 66.63 261,360
02/25/2016 65.11 66.7497 64.78 66.16 349,044
02/24/2016 63.74 65.11 63.2101 65.11 252,650
02/23/2016 63.94 65.25 63.255 63.99 259,507
02/22/2016 63.22 64.1 63.01 64.03 441,016
02/19/2016 61.31 63.16 60.47 62.83 512,849
02/18/2016 60.08 61.899 59.885 61.34 480,089
02/17/2016 60.43 61.4 59.81 60.05 481,583
02/16/2016 61.45 61.95 60.19 60.2 612,645
02/12/2016 62.63 62.63 60.06 60.66 368,314
02/11/2016 57.19 63.59 56.48 60.8 1,103,776
02/10/2016 57.16 58.76 56.89 57.59 452,795
02/09/2016 56.07 58.53 56 56.85 603,251
02/08/2016 61.2 61.45 55.04 56.49 989,677
02/05/2016 63.02 63.84 61.3 61.55 436,233
02/04/2016 63.02 63.82 62.42 63.25 384,332
02/03/2016 64.59 65.21 62.65 63.16 407,478
02/02/2016 64.81 65.2428 63.95 64.23 432,215
02/01/2016 64.03 66.08 63.58 65.3 383,145
01/29/2016 62.34 65.16 62.225 64.14 584,393
01/28/2016 61.94 62.83 61.6 61.98 389,815
*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?