CoreSite Realty Corporation Historical Stock Prices

COR 
$33.33
*  
0.27
0.8%
Get COR Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.46  33.63  33.1133  33.33 42,342
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
06/13/2014 32.3 32.6 32.0825 32.31 52,999
06/12/2014 33.06 33.06 31.84 32.35 252,502
06/11/2014 32.93 33.2195 32.79 33.1 106,258
06/10/2014 32.8 33.21 32.4875 33.06 88,011
06/09/2014 33.21 33.3 32.745 32.92 85,410
06/06/2014 33.44 33.5995 33.14 33.27 82,714
06/05/2014 32.49 33.462 32.42 33.35 116,931
06/04/2014 31.65 32.766 31.6 32.58 104,750
06/03/2014 31.65 31.9499 31.47 31.8 90,308
06/02/2014 31.67 31.98 31.21 31.77 68,520
05/30/2014 31.63 32.09 31.14 31.7 172,556
05/29/2014 31.57 31.96 31.36 31.59 62,782
05/28/2014 31.56 31.73 31 31.2 97,580
05/27/2014 30.94 31.79 30.9101 31.69 79,918
05/23/2014 30.92 31.04 30.7 30.87 53,429
05/22/2014 30.66 30.93 30.66 30.85 76,895
05/21/2014 31.22 31.26 30.59 30.92 84,773
05/20/2014 31.26 31.41 30.67 31.17 180,166
05/19/2014 31.51 31.5465 31.14 31.33 78,386
05/16/2014 30.56 31.55 30.458 31.54 125,335
05/15/2014 30.62 30.86 30.54 30.65 155,285
05/14/2014 30.93 31 30.41 30.75 120,728
05/13/2014 31.03 31.2 30.63 30.92 179,399
05/12/2014 30.94 31.2399 30.66 30.94 385,064
05/09/2014 30.05 30.86 30.05 30.79 108,377
05/08/2014 30.24 30.55 29.97 30.19 129,769
05/07/2014 30.16 30.43 29.85 30.24 90,938
05/06/2014 30.24 30.24 29.9 30.03 107,322
05/05/2014 30.43 30.94 30.08 30.35 94,543
05/02/2014 30.54 30.9 30.258 30.64 71,915
05/01/2014 30.45 30.6 29.75 30.51 186,301
04/30/2014 30.3 30.62 30.011 30.42 155,995
04/29/2014 30.92 31.09 30.2 30.38 177,369
04/28/2014 30.74 31.09 30.53 30.76 108,165
04/25/2014 30 30.97 30 30.62 158,371
04/24/2014 30.86 30.98 30.05 30.15 85,324
04/23/2014 30.58 30.878 30.34 30.38 126,161
04/22/2014 31 31.11 30.67 30.69 136,813
04/21/2014 30.67 34.08 30.5 30.92 215,423
04/17/2014 30.89 30.92 30.61 30.66 135,634
04/16/2014 31.31 31.56 30.75 30.96 132,191
04/15/2014 30.42 31.18 30.42 31.11 101,486
04/14/2014 30.51 30.53 30.13 30.42 77,468
04/11/2014 30.81 30.92 30.26 30.28 78,190
04/10/2014 32.05 32.24 31.035 31.06 79,797
04/09/2014 32.38 32.71 31.86 32.09 84,624
04/08/2014 31.66 32.29 31.64 32.26 187,443
04/07/2014 31.4 31.83 31.13 31.64 103,200
04/04/2014 31.66 31.94 31.24 31.55 217,350
04/03/2014 31.09 31.87 30.73 31.68 142,404
04/02/2014 30.95 31.45 30.87 30.99 288,572
04/01/2014 31.06 31.2 30.77 31 116,366
03/31/2014 30.68 31.11 30.52 31 74,632
03/28/2014 30.59 31.1 30.35 30.57 57,040
03/27/2014 30.25 30.9 30.1 30.62 118,484
03/26/2014 30.72 31.505 30.36 30.51 117,730
03/25/2014 30.78 30.88 30.15 30.35 146,311
03/24/2014 30.73 30.73 30.35 30.59 93,835
03/21/2014 30.01 30.74 30.01 30.66 143,453
03/20/2014 29.9 30.368 29.44 29.98 76,663
03/19/2014 30.79 31.155 29.93 30.07 66,845
03/18/2014 30.86 30.98 30.59 30.91 88,619
03/17/2014 30.61 31.01 30.56 30.9 55,273
03/14/2014 30.28 30.76 30.12 30.5 97,305
03/13/2014 31.43 31.4576 30.4001 30.45 88,908
03/12/2014 31.13 31.67 31.13 31.42 61,269
03/11/2014 30.86 31.6 30.86 31.34 162,984
03/10/2014 30.73 31.06 30.14 30.84 158,118
03/07/2014 31.59 31.59 30.5504 30.82 154,914
03/06/2014 31.93 32 31.47 31.54 119,869
03/05/2014 31.67 32.145 31.424 31.86 107,265
03/04/2014 31.22 32 31.22 31.73 195,234
03/03/2014 31 31.54 30.7 31.25 120,587
02/28/2014 31.34 31.51 30.84 31.14 205,990
02/27/2014 31.43 31.47 31 31.25 126,551
02/26/2014 31.59 31.83 31.33 31.51 252,052
02/25/2014 31.49 31.75 31.44 31.58 324,141
02/24/2014 31.09 31.81 30.876 31.4 189,531
02/21/2014 30.85 31.2 30.14 31.06 163,812
02/20/2014 30.88 31.4 30.76 30.88 162,553
02/19/2014 31.66 31.989 30.98 30.99 140,305
02/18/2014 31.45 32.21 31.45 31.78 220,877
02/14/2014 30.23 31.5 29.95 31.39 517,765
02/13/2014 30.6 30.6 29.71 30.22 214,259
02/12/2014 30.18 30.702 29.89 30.07 235,704
02/11/2014 30.8 30.8 30.08 30.09 271,975
02/10/2014 30.32 30.84 29.86 30.75 121,292
02/07/2014 29.96 30.85 29.69 30.21 170,692
02/06/2014 29.92 30.29 29.26 29.96 210,356
02/05/2014 30.71 30.71 29.84 29.9 173,247
02/04/2014 30.47 31.41 30.47 30.65 332,928
02/03/2014 30.68 30.82 30.12 30.25 499,533
01/31/2014 30.43 30.83 30.43 30.68 175,967
01/30/2014 30.96 31.0875 30.67 30.77 139,448
01/29/2014 31.44 31.44 30.27 30.65 167,928
01/28/2014 32.4 32.475 31.61 31.65 141,261
01/27/2014 33.07 33.07 32.1 32.3 115,896
01/24/2014 32.53 33.05 32.07 33.01 207,758
01/23/2014 33.32 33.32 32.776 32.9 193,380
01/22/2014 33.33 33.54 33.14 33.32 123,963
01/21/2014 33.18 33.74 32.976 33.42 132,422
01/17/2014 33.13 33.25 32.67 33.05 61,673
01/16/2014 32.88 33.49 32.82 33.04 96,638
01/15/2014 32.5 33.0998 32 33.03 130,075
01/14/2014 31.55 32.72 31.47 32.51 119,306
01/13/2014 30.8 31.48 30.54 31.41 168,551
01/10/2014 31.8 31.94 30.79 30.84 188,877
01/09/2014 31.55 31.96 31.06 31.81 115,597
01/08/2014 31.9 32.23 30.51 31.49 205,492
01/07/2014 31.85 32.42 31.45 32.01 77,458
01/06/2014 31.74 31.74 31.17 31.65 97,580
01/03/2014 31.61 31.87 31.27 31.64 135,536
01/02/2014 32 32.32 31.49 31.71 152,487
12/31/2013 32.01 32.6 31.8 32.19 144,525
12/30/2013 31.87 32.19 31.54 31.96 104,147
12/27/2013 31.7 31.91 31.13 31.77 123,016
12/26/2013 31.87 32.11 31.69 31.91 41,776
12/24/2013 31.51 31.97 31.45 31.75 107,326
12/23/2013 31.52 31.93 31.4 31.57 99,104
12/20/2013 30.54 31.33 30.08 31.32 151,713
12/19/2013 30.57 30.69 29.92 30.61 241,683
12/18/2013 29.93 30.95 29.93 30.51 144,848
12/17/2013 29.64 30.33 29.52 29.98 110,890
12/16/2013 29.19 29.8 29.04 29.41 128,034
12/13/2013 28.42 29.26 27.51 29.02 124,641
12/12/2013 28.98 28.98 28.04 28.25 200,096
12/11/2013 29.41 29.41 28.596 28.77 116,041
12/10/2013 29.71 29.75 29.16 29.45 118,617
12/09/2013 29.72 29.84 29.61 29.66 90,548
12/06/2013 29.8 29.94 29.53 29.59 76,681
12/05/2013 29.14 29.59 29.07 29.48 97,389
12/04/2013 29.44 29.6352 29.0321 29.23 182,660
12/03/2013 30.02 30.04 28.41 29.04 273,531
12/02/2013 32.4 32.4 29.801 29.92 201,708
11/29/2013 32.5 32.5 32.05 32.36 29,882
11/27/2013 31.72 32.43 31.54 32.29 47,203
11/26/2013 31.06 31.66 30.87 31.59 50,240
11/25/2013 31.65 31.85 30.97 31.08 104,506
11/22/2013 31.94 31.96 31.56 31.66 75,579
11/21/2013 30.92 32.113 30.7822 31.98 59,799
11/20/2013 30.83 31.11 30.59 30.88 133,841
11/19/2013 30.97 31.14 30.62 30.75 62,989
11/18/2013 31.1 31.24 30.42 30.92 90,629
11/15/2013 30.78 31.1156 30.47 30.91 101,468
11/14/2013 31.05 31.57 30.65 30.82 67,726
11/13/2013 30.68 31.17 30.58 31.12 33,408
11/12/2013 31.15 31.27 30.16 30.8 111,299
11/11/2013 30.98 31.21 30.66 31.16 43,003
11/08/2013 31.16 31.87 30.721 31.13 64,798
11/07/2013 30.83 31.54 30.76 31.23 112,871
11/06/2013 31.77 31.96 30.54 30.8 261,803
11/05/2013 31.62 32.21 31.45 31.66 212,482
11/04/2013 32.63 32.63 31.64 31.85 202,752
11/01/2013 32.14 32.84 31.59 32.6 173,913
10/31/2013 33.83 33.83 32.08 32.44 256,189
10/30/2013 34.47 34.47 33.2 33.65 182,579
10/29/2013 34.71 34.78 34.36 34.59 60,224
10/28/2013 34.7 34.82 34.35 34.71 76,062
10/25/2013 34.31 34.68 33.8 34.68 59,404
10/24/2013 34.28 34.4 33.97 34.12 113,700
10/23/2013 34.07 34.39 33.5625 34.14 139,936
10/22/2013 33.68 34.37 33.44 34.35 185,317
10/21/2013 34.06 34.4 33.8 34.37 95,381
10/18/2013 34.26 34.26 33.765 34.06 183,392
10/17/2013 33.25 34 33.215 33.99 178,457
10/16/2013 32.89 33.7 32.47 33.4 119,880
10/15/2013 32.98 33.41 32.8392 33.41 89,328
10/14/2013 33.57 33.75 32.67 33.15 140,803
10/11/2013 32.86 33.71 32.67 33.63 124,219
10/10/2013 32.41 33.32 32.1 33.06 131,406
10/09/2013 32.85 32.85 31.74 32.1 254,261
10/08/2013 32.98 33.43 32.71 32.76 297,806
10/07/2013 32.85 33.3 32.53 32.98 255,360
10/04/2013 32.75 33.37 32.75 33.08 70,588
10/03/2013 33.25 33.27 32.48 32.78 190,361
10/02/2013 33.76 33.79 33.14 33.43 178,183
10/01/2013 33.84 34.24 33.29 34 192,366
09/30/2013 34.38 34.63 33.8 33.94 106,081
09/27/2013 34.64 34.82 34.25 34.71 106,321
09/26/2013 34.86 34.99 34.58 34.76 126,039
09/25/2013 35.1 35.5 35.04 35.16 113,939
09/24/2013 34.86 35.29 34.24 35.16 152,081
09/23/2013 34.82 35.15 34.73 34.79 140,959
09/20/2013 35.16 35.16 34.64 34.79 198,721
09/19/2013 34.15 35.09 34.07 34.97 123,992
09/18/2013 32.9 34.29 32.336 34.18 64,847
09/17/2013 32.24 32.89 32.1 32.86 101,446
09/16/2013 32.61 32.668 32.07 32.28 69,279
09/13/2013 32.58 32.58 32.07 32.18 76,099
09/12/2013 32.34 32.67 32.08 32.4 67,992
09/11/2013 32.9 32.93 32.49 32.56 137,301
09/10/2013 32.98 33.36 32.18 32.5 117,707
09/09/2013 32.27 33.07 32.27 32.77 162,021
09/06/2013 32.13 32.42 31.58 32.26 127,895
09/05/2013 31.2 32.01 31.06 31.75 144,902
09/04/2013 30.14 31.27 30.04 31.26 193,530
09/03/2013 30.82 30.82 29.92 30 142,524
08/30/2013 30.76 31.03 30.32 30.43 150,064
08/29/2013 30.12 30.84 30.12 30.78 103,870
08/28/2013 31.04 31.04 30.1 30.24 223,094
08/27/2013 31.31 31.56 30.84 30.97 379,035
08/26/2013 32.19 32.33 31.45 31.66 110,530
08/23/2013 32.41 32.63 31.96 32.18 118,104
08/22/2013 32.61 32.835 32.13 32.39 98,301
08/21/2013 32.43 33.08 32.15 32.62 55,231
08/20/2013 31.66 32.7 31.66 32.57 45,903
08/19/2013 32.17 32.36 31.62 31.62 83,959
08/16/2013 33.24 33.26 32 32.1 120,218
08/15/2013 34.6 34.7 33 33.47 167,989
08/14/2013 34.81 35.15 34.67 34.9 96,742
08/13/2013 35.51 35.51 34.68 34.84 61,032
08/12/2013 35.35 35.5748 34.79 35.52 155,337
08/09/2013 34.48 35.76 34.26 35.56 117,191
08/08/2013 34.4 34.85 34.3 34.38 49,935
08/07/2013 34.49 34.97 33.98 34.09 124,027
08/06/2013 34.32 34.73 34.14 34.48 71,839
08/05/2013 34.9 35.37 34.15 34.32 107,602
08/02/2013 33.56 35.23 33.56 34.89 140,141
08/01/2013 34.31 34.31 33.31 33.82 109,432
07/31/2013 34.98 34.98 33.53 33.96 139,327
07/30/2013 35.7 36 34.49 34.59 138,257
07/29/2013 35.48 35.92 34.97 35.53 165,705
07/26/2013 34.41 35.68 34.39 35.36 192,317
07/25/2013 34 34.71 33.58 34.56 158,858
07/24/2013 32.69 33.49 32.67 33.45 157,038
07/23/2013 32.99 32.99 32.47 32.76 88,064
07/22/2013 33.14 33.24 32.82 32.94 134,586
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?