CoreSite Realty Corporation Historical Stock Prices

COR 
$49.685
*  
0.485
0.97%
Get COR Alerts
*Delayed - data as of Aug. 4, 2015 13:42 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
13:42  50.02  50.34  49.44  49.685 202,870
08/03/2015 50.26 50.49 49.59 50.17 303,059
07/31/2015 50 50.79 49.9703 50.2 351,099
07/30/2015 49.78 50.41 49.331 49.89 184,118
07/29/2015 49.6 50.26 48.93 49.78 148,983
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
04/27/2015 50.88 51.04 49.544 50.06 110,535
04/24/2015 50.06 50.6 49.96 50.35 105,453
04/23/2015 47.77 49.9 47.56 49.83 117,506
04/22/2015 49.41 49.42 48.8 48.82 74,631
04/21/2015 49.43 49.7386 49.085 49.39 74,433
04/20/2015 48.65 49.4999 48.65 49.23 96,103
04/17/2015 48.87 49.02 47.985 48.46 178,543
04/16/2015 49.37 50.05 49 49.35 277,786
04/15/2015 50.19 50.225 49.64 49.69 128,290
04/14/2015 50.75 50.778 49.878 50.11 153,604
04/13/2015 50.6 50.85 50.5 50.74 140,003
04/10/2015 50.6 50.84 50.29 50.52 127,836
04/09/2015 50.3 50.47 49.8 50.46 153,228
04/08/2015 49.03 50.37 49.0101 50.34 125,146
04/07/2015 50.4 50.54 48.67 49.04 173,003
04/06/2015 50.41 50.98 50.13 50.34 105,648
04/02/2015 49.62 50.8 49.36 50.41 219,012
04/01/2015 48.64 49.76 48.64 49.69 358,838
03/31/2015 48.9 49.3 48.31 48.68 208,992
03/30/2015 49 49.38 48.51 48.93 203,997
03/27/2015 48.69 49.453 48.51 48.84 151,798
03/26/2015 48.84 49.18 48.27 48.92 164,252
03/25/2015 49.91 50.03 48.28 48.76 136,599
03/24/2015 50.47 50.82 49.02 49.51 272,895
03/23/2015 50.58 51.32 50.11 50.71 238,941
03/20/2015 49.41 50.52 48.8001 50.49 178,642
03/19/2015 48.93 49.8199 48.76 49.1 108,785
03/18/2015 48.29 49.15 47.76 49.07 163,288
03/17/2015 48.09 48.889 48.014 48.63 268,782
03/16/2015 47.12 48.28 47.12 48.09 118,004
03/13/2015 47.37 47.77 46.59 46.99 122,875
03/12/2015 46.87 47.67 46.87 47.3 193,838
03/11/2015 46.36 46.79 46.04 46.53 166,687
03/10/2015 46 46.56 45.38 46.37 170,503
03/09/2015 46.25 46.69 45.92 46.49 97,473
03/06/2015 47.34 47.35 45.85 46.08 169,388
03/05/2015 48.15 48.24 47.34 47.68 89,982
03/04/2015 47.58 48.68 47.55 48.15 141,815
03/03/2015 48.03 48.16 47.21 47.69 131,856
03/02/2015 47.44 48.67 47.1 48.35 137,958
02/27/2015 46.83 48.21 46.53 47.44 275,389
02/26/2015 47.46 47.46 46.82 46.89 130,988
02/25/2015 48.31 48.3704 47.39 47.57 192,327
02/24/2015 48.69 49.12 48.07 48.19 131,630
02/23/2015 48.86 49.1899 48.54 48.92 102,152
02/20/2015 48.82 49.15 48.36 48.85 108,096
02/19/2015 48.26 49.2999 48.05 48.79 152,293
02/18/2015 48.08 48.65 47.62 48.52 437,416
02/17/2015 48.19 48.7 47.98 48.15 138,661
02/13/2015 48.38 49.18 47.21 48.08 285,661
02/12/2015 46.38 47.5 45.81 47 180,820
02/11/2015 45.09 45.5 44.6 45.03 118,577
02/10/2015 43.62 45.24 43.29 44.91 195,807
02/09/2015 44.3 44.344 42.52 42.68 296,663
02/06/2015 45.38 45.38 44.12 44.24 164,931
02/05/2015 44.67 45.43 44.22 45.24 143,376
02/04/2015 44.31 44.63 44.14 44.41 83,364
02/03/2015 43.41 44.56 43.174 44.36 94,922
02/02/2015 44.1 44.1 42.77 43.45 65,171
01/30/2015 44.04 44.32 43.461 43.81 112,636
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
10/28/2014 35.48 36.39 35.4 36.39 98,227
10/27/2014 35.18 35.6 35.09 35.6 58,685
10/24/2014 35.2 35.42 34.75 35.28 43,536
10/23/2014 34.69 35.22 34.67 35.06 71,475
10/22/2014 34.73 34.91 34.46 34.48 81,834
10/21/2014 35.15 35.4979 34.7 34.8 104,954
10/20/2014 34.36 35.11 34.25 35.08 146,709
10/17/2014 34.97 34.97 34.3 34.38 133,385
10/16/2014 34.54 34.94 34.33 34.5 108,903
10/15/2014 35 35.68 34.65 34.87 166,016
10/14/2014 34.09 35.03 33.9 35.03 132,234
10/13/2014 33.52 34.32 33.52 33.9 81,117
10/10/2014 33.1 34.035 33.1 33.62 123,271
10/09/2014 33.49 33.565 32.64 33.25 134,857
10/08/2014 32.45 33.775 32.34 33.46 203,022
10/07/2014 33.14 33.14 32.24 32.41 137,935
10/06/2014 33.25 33.57 33.21 33.24 89,325
10/03/2014 33.45 33.45 32.97 33.17 187,999
10/02/2014 32.67 33.29 32.65 33.04 173,264
10/01/2014 32.8 33.2 32.51 32.82 163,908
09/30/2014 32.84 33.36 32.51 32.87 129,495
09/29/2014 32.34 32.96 32.29 32.85 169,532
09/26/2014 32.34 32.67 32.03 32.52 133,291
09/25/2014 33.08 33.29 32.58 32.72 86,772
09/24/2014 32.96 33.51 32.96 33.04 134,407
09/23/2014 33.76 34.03 32.87 32.96 123,701
09/22/2014 34.01 34.36 33.65 33.81 72,309
09/19/2014 34.24 34.57 33.76 34.01 107,949
09/18/2014 34.24 34.67 34.12 34.19 157,114
09/17/2014 34.1 34.52 33.89 34.1 68,869
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
*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?