CoreSite Realty Corporation Historical Stock Prices

COR 
$38.17
*  
0.03
0.08%
Get COR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading COR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    COR Pre-Market
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.29  38.32  38  38.17 340,445
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
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
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
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?