COR

CoreSite Realty Historical Data

COR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 26 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 25 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 24 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 21 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 20 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 19 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 18 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 17 2022 169.41 0.00 +0.00% 169.41 169.41 169.41 0
Jan 14 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 13 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 12 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 11 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 10 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 07 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 06 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 05 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 04 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Jan 03 2022 169.41 0.00 0.0% 169.41 169.41 169.41 0
Dec 31 2021 169.41 0.00 0.0% 169.41 169.41 169.41 0
Dec 30 2021 169.41 0.00 0.0% 169.41 169.41 169.41 0
Dec 29 2021 169.41 0.00 0.0% 169.41 169.41 169.41 0
Dec 28 2021 169.41 0.00 0.0% 169.41 169.41 169.41 17,280
Dec 27 2021 169.41 -0.37 -0.22% 169.85 170.00 169.22 6,843,600
Dec 24 2021 169.78 0.00 +0.00% 169.80 169.95 169.57 0
Dec 23 2021 169.78 -0.14 -0.08% 169.80 169.95 169.57 1,738,230
Dec 22 2021 169.92 0.06 0.04% 169.96 169.98 169.81 2,472,876
Dec 21 2021 169.86 -0.05 -0.03% 170.04 170.06 169.77 2,914,761
Dec 20 2021 169.91 0.08 0.05% 169.99 170.12 169.90 2,052,844
Dec 17 2021 169.83 -0.30 -0.18% 170.05 170.15 169.83 5,180,432
Dec 16 2021 170.13 0.03 0.02% 170.06 170.15 169.98 3,102,029
Dec 15 2021 170.10 0.13 0.08% 169.80 170.155 169.80 2,409,106
Dec 14 2021 169.97 -0.22 -0.13% 170.15 170.17 169.97 1,667,492
Dec 13 2021 170.19 0.14 0.08% 170.01 170.23 169.95 1,139,465
Dec 10 2021 170.05 0.05 0.03% 170.10 170.25 169.99 952,400
Dec 09 2021 170.00 -0.04 -0.02% 170.14 170.27 169.94 1,763,162
Dec 08 2021 170.04 -0.30 -0.18% 170.28 170.34 169.98 1,838,471
Dec 07 2021 170.34 0.27 0.16% 170.08 170.39 169.98 1,146,224
Dec 06 2021 170.07 -0.50 -0.29% 170.10 170.31 169.96 1,338,596
Dec 03 2021 170.57 0.61 0.36% 169.95 170.60 169.90 2,456,800
Dec 02 2021 169.96 0.11 0.06% 170.30 170.40 169.88 1,844,908
Dec 01 2021 169.85 -1.20 -0.7% 170.28 171.00 169.80 1,918,704
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 0.00 +0.00% 170.99 171.74 170.71 0
Nov 26 2021 170.71 -0.52 -0.3% 170.99 171.74 170.71 611,282
Nov 25 2021 171.23 0.00 +0.00% 171.00 171.78 170.70 0
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 0.00 +0.00% 171.90 172.27 171.13 0
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 0.00 +0.00% 153.62 154.49 151.83 0
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


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.