1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. CoreSite Realty Corporation (COR)
  7. Historical

COR

CoreSite Realty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
CoreSite Realty Corporation COR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 171.05 08:22:59
Open Price Low Price High Price Close Price Prev Close
171.05
more quote information »

COR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week171.00172.19170.70171.131,074,3110.050.03%
1 Month147.79173.574147.78168.011,203,48123.2615.74%
3 Months152.46173.574137.10160.31582,07918.5912.19%
6 Months121.57173.574119.14149.75474,74749.4840.7%
1 Year126.15173.574107.23138.32402,83744.9035.59%
3 Years97.95173.57482.64122.80357,95873.1074.63%
5 Years71.01173.57467.36114.97349,643100.04140.88%

COR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 171.05 -0.32 -0.19% 171.02 172.19 170.97 1,516,238
Nov 29 2021 171.37 0.66 0.39% 171.20 171.8962 171.04 1,291,564
Nov 26 2021 170.71 -0.52 -0.3% 170.99 171.74 170.71 611,282
Nov 24 2021 171.23 0.43 0.25% 171.00 171.78 170.70 878,160
Nov 23 2021 170.80 -0.33 -0.19% 171.05 171.14 170.62 1,530,121
Nov 22 2021 171.13 -0.27 -0.16% 171.39 171.86 170.60 1,087,090
Nov 19 2021 171.40 -0.10 -0.06% 171.80 171.99 171.20 1,147,415
Nov 18 2021 171.50 -0.20 -0.12% 171.35 172.61 171.185 985,400
Nov 17 2021 171.70 0.01 0.01% 171.90 172.27 171.13 785,552
Nov 16 2021 171.69 -0.82 -0.48% 171.50 172.62 171.02 1,772,774
Nov 15 2021 172.51 5.92 3.55% 170.55 173.574 170.50 4,717,676
Nov 12 2021 166.59 3.66 2.25% 163.41 166.81 162.60 513,455
Nov 11 2021 162.93 1.80 1.12% 161.62 163.73 161.58 316,422
Nov 10 2021 161.13 0.23 0.14% 160.00 163.49 160.00 358,506
Nov 09 2021 160.90 3.37 2.14% 157.97 171.05 157.41 3,033,205
Nov 08 2021 157.53 3.75 2.44% 153.70 158.28 151.7804 522,013
Nov 05 2021 153.78 0.97 0.63% 153.62 154.49 151.83 655,491
Nov 04 2021 152.81 0.96 0.63% 151.57 154.87 149.71 543,679
Nov 03 2021 151.85 4.06 2.75% 147.79 153.55 147.78 600,094
Nov 02 2021 147.79 0.35 0.24% 148.23 148.80 145.58 321,116
Nov 01 2021 147.44 4.98 3.5% 142.69 148.16 142.02 391,896
See More Historical Prices »


Your Recent History
NYSE
COR
CoreSite R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.