COR

CoreSite Realty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.099 0.07% 138.219 13:42:12
Open Price Low Price High Price Close Price Prev Close
137.85 136.42 138.48 138.12
more quote information »

COR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week138.32139.35134.05136.90364,214-0.101-0.07%
1 Month134.26139.59131.10136.12368,7083.962.95%
3 Months121.57139.59115.99129.92446,64516.6513.69%
6 Months132.52141.50107.23125.90396,1345.704.3%
1 Year124.40141.50107.23124.50350,38913.8211.11%
3 Years113.26142.8582.64115.28342,95424.9622.04%
5 Years85.24142.8564.81107.34349,69852.9862.15%

COR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 138.12 2.87 2.12% 135.15 138.34 134.26 375,382
Jul 22 2021 135.25 -1.09 -0.8% 136.26 136.26 134.05 520,098
Jul 21 2021 136.34 -1.26 -0.92% 137.29 138.05 136.25 203,456
Jul 20 2021 137.60 -0.03 -0.02% 138.33 139.35 137.27 335,045
Jul 19 2021 137.63 -0.58 -0.42% 138.32 139.00 135.97 387,088
Jul 16 2021 138.21 0.37 0.27% 138.36 139.54 137.45 204,291
Jul 15 2021 137.84 0.49 0.36% 137.36 138.20 135.971 198,326
Jul 14 2021 137.35 0.35 0.26% 137.23 138.21 136.55 260,910
Jul 13 2021 137.00 -2.44 -1.75% 139.31 139.59 136.62 286,306
Jul 12 2021 139.44 1.11 0.8% 138.63 139.505 136.73 425,434
Jul 09 2021 138.33 1.42 1.04% 136.77 138.62 136.22 415,546
Jul 08 2021 136.91 0.22 0.16% 136.49 137.97 135.87 161,092
Jul 07 2021 136.69 0.12 0.09% 137.42 138.19 135.92 342,408
Jul 06 2021 136.57 2.49 1.86% 134.56 136.57 132.77 507,459
Jul 02 2021 134.08 2.52 1.92% 131.70 134.25 131.29 371,862
Jul 01 2021 131.56 -3.04 -2.26% 134.47 134.79 131.10 549,820
Jun 30 2021 134.60 0.78 0.58% 133.82 134.81 133.75 535,872
Jun 29 2021 133.82 -0.98 -0.73% 133.00 134.45 132.15 364,409
Jun 28 2021 134.80 1.05 0.79% 134.26 134.88 133.24 560,641
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.