Coresite Realty Corp (NY: COR )

124.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 118.15 121.57 117.44 119.85 287,816 +1.17(+0.99%)
Mar 30, 2021 120.76 121.27 117.57 118.68 328,107 -3.91(-3.19%)
Mar 29, 2021 122.44 123.76 120.95 122.59 249,115 +0.68(+0.56%)
Mar 26, 2021 118.93 122.09 117.73 121.91 268,200 +2.85(+2.39%)
Mar 25, 2021 118.41 119.41 116.33 119.06 316,698 +0.76(+0.64%)
Mar 24, 2021 119.28 119.90 117.37 118.30 207,942 -1.27(-1.06%)
Mar 23, 2021 118.32 119.76 116.95 119.57 377,599 +1.91(+1.62%)
Mar 22, 2021 114.82 118.09 114.82 117.66 189,756 +2.52(+2.19%)
Mar 19, 2021 115.68 117.96 114.96 115.14 507,200 +0.15(+0.13%)
Mar 18, 2021 115.23 115.85 113.34 114.99 250,159 -1.04(-0.90%)
Mar 17, 2021 118.52 118.52 115.41 116.03 216,279 -2.97(-2.50%)
Mar 16, 2021 118.35 119.64 117.50 119.00 236,153 +1.26(+1.07%)
Mar 15, 2021 116.87 118.55 115.01 117.74 207,399 +1.32(+1.13%)
Mar 12, 2021 114.26 116.42 113.49 116.42 325,000 +1.48(+1.29%)
Mar 11, 2021 114.32 116.00 114.10 114.94 214,571 +0.86(+0.75%)
Mar 10, 2021 112.67 115.04 112.38 114.08 325,057 +1.37(+1.22%)
Mar 09, 2021 113.21 115.65 111.60 112.71 499,235 +0.59(+0.53%)
Mar 08, 2021 111.72 113.91 110.22 112.12 719,639 +0.63(+0.57%)
Mar 05, 2021 110.20 112.16 107.23 111.49 455,700 +2.20(+2.01%)
Mar 04, 2021 108.64 112.32 107.54 109.29 800,696 +0.47(+0.43%)
Mar 03, 2021 113.89 114.39 108.20 108.82 631,115 -5.56(-4.86%)
Mar 02, 2021 118.29 118.56 114.07 114.38 558,258 -3.71(-3.14%)
Mar 01, 2021 122.37 122.42 118.00 118.09 430,337 -3.62(-2.97%)
Feb 26, 2021 122.63 123.48 121.39 121.71 468,400 -0.37(-0.30%)
Feb 25, 2021 121.13 124.53 120.39 122.08 503,074 +0.65(+0.54%)
Feb 24, 2021 118.29 121.59 117.52 121.43 422,548 +2.70(+2.27%)
Feb 23, 2021 119.62 120.66 118.30 118.73 194,490 -1.04(-0.87%)
Feb 22, 2021 121.21 121.21 118.20 119.77 407,891 -1.72(-1.42%)
Feb 19, 2021 120.83 123.24 120.40 121.49 288,600 +0.58(+0.48%)
Feb 18, 2021 121.19 121.62 120.65 120.91 226,205 -0.26(-0.21%)
Feb 17, 2021 121.00 122.82 120.78 121.17 252,406 +0.17(+0.14%)
Feb 16, 2021 123.06 123.54 119.58 121.00 406,857 -2.07(-1.68%)
Feb 12, 2021 123.29 124.42 122.25 123.07 227,200 -0.53(-0.43%)
Feb 11, 2021 126.28 126.47 122.82 123.60 442,027 -1.95(-1.55%)
Feb 10, 2021 128.15 128.61 124.88 125.55 326,929 -1.57(-1.24%)
Feb 09, 2021 126.89 129.46 126.36 127.12 366,404 +0.97(+0.77%)
Feb 08, 2021 125.25 127.42 124.14 126.15 288,139 +0.67(+0.53%)
Feb 05, 2021 129.42 130.58 124.67 125.48 493,600 -4.16(-3.21%)
Feb 04, 2021 134.57 134.67 128.55 129.64 634,433 -6.50(-4.77%)
Feb 03, 2021 135.90 137.16 134.85 136.14 245,448 -0.35(-0.26%)
Feb 02, 2021 140.46 141.50 135.52 136.49 672,186 -2.42(-1.74%)
Feb 01, 2021 135.57 139.26 134.13 138.91 319,508 +4.47(+3.32%)
Jan 29, 2021 133.00 135.57 130.84 134.44 356,600 +1.01(+0.76%)
Jan 28, 2021 133.90 134.05 131.40 133.43 429,675 -1.01(-0.75%)
Jan 27, 2021 136.42 139.50 134.11 134.44 396,103 -2.44(-1.78%)
Jan 26, 2021 132.52 136.97 132.12 136.88 306,757 +4.39(+3.31%)
Jan 25, 2021 130.56 133.84 129.50 132.49 314,154 +3.27(+2.53%)
Jan 22, 2021 126.32 129.60 126.20 129.22 379,000 +3.03(+2.40%)
Jan 21, 2021 125.64 126.44 124.85 126.19 177,504 -0.08(-0.06%)
Jan 20, 2021 124.31 127.78 123.58 126.27 254,759 +1.90(+1.53%)
Jan 19, 2021 123.28 124.87 122.21 124.37 230,600 +1.93(+1.58%)
Jan 15, 2021 120.99 123.24 120.17 122.44 221,600 +2.07(+1.72%)
Jan 14, 2021 119.98 121.47 118.82 120.37 256,198 +1.10(+0.92%)
Jan 13, 2021 117.85 119.49 117.84 119.27 193,870 +1.97(+1.68%)
Jan 12, 2021 117.55 118.92 116.32 117.30 260,127 -0.32(-0.27%)
Jan 11, 2021 118.16 118.95 116.62 117.62 280,564 -0.53(-0.45%)
Jan 08, 2021 118.60 120.62 117.70 118.15 269,400 +0.24(+0.20%)
Jan 07, 2021 116.68 118.18 116.15 117.91 383,235 +0.64(+0.55%)
Jan 06, 2021 119.23 119.90 115.85 117.27 502,264 -1.88(-1.58%)
Jan 05, 2021 121.99 122.71 118.97 119.15 332,801 -2.33(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.