Coresite Realty Corp (NY: COR )

123.73 USD -0.46 (-0.37%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.08 35.10 34.76 34.98 152,940 -0.01(-0.03%)
Mar 27, 2013 35.06 35.11 34.83 34.99 96,692 -0.16(-0.46%)
Mar 26, 2013 35.04 35.17 34.89 35.15 145,295 +0.07(+0.20%)
Mar 25, 2013 35.05 35.29 34.88 35.08 332,503 -0.03(-0.09%)
Mar 22, 2013 34.82 35.27 34.58 35.11 246,398 +0.29(+0.83%)
Mar 21, 2013 34.49 34.96 34.35 34.82 256,817 +0.24(+0.69%)
Mar 20, 2013 34.01 34.59 33.92 34.58 203,113 +0.77(+2.28%)
Mar 19, 2013 33.95 34.16 33.49 33.81 124,399 -0.18(-0.53%)
Mar 18, 2013 33.82 34.11 33.32 33.99 170,578 -0.24(-0.70%)
Mar 15, 2013 34.25 34.33 34.02 34.23 242,208 +0.05(+0.15%)
Mar 14, 2013 34.16 34.48 33.91 34.18 127,838 +0.10(+0.29%)
Mar 13, 2013 34.18 34.43 33.97 34.08 150,315 -0.15(-0.44%)
Mar 12, 2013 34.12 34.30 33.88 34.23 136,086 +0.08(+0.23%)
Mar 11, 2013 34.57 34.60 34.05 34.15 169,855 -0.49(-1.41%)
Mar 08, 2013 35.29 35.38 34.30 34.64 171,152 -0.35(-1.00%)
Mar 07, 2013 34.80 35.21 34.72 34.99 255,313 +0.20(+0.57%)
Mar 06, 2013 34.50 34.99 34.04 34.79 196,298 +0.49(+1.43%)
Mar 05, 2013 34.71 34.80 34.03 34.30 124,119 -0.04(-0.12%)
Mar 04, 2013 33.71 34.47 33.69 34.34 187,196 +0.57(+1.69%)
Mar 01, 2013 32.36 33.80 32.02 33.77 331,982 +1.37(+4.23%)
Feb 28, 2013 32.35 32.66 32.12 32.40 294,687 +0.18(+0.56%)
Feb 27, 2013 31.70 32.70 31.70 32.22 178,346 +0.50(+1.58%)
Feb 26, 2013 32.07 32.13 31.40 31.72 379,012 -0.27(-0.84%)
Feb 22, 2013 30.99 32.28 30.99 31.99 254,403 +1.68(+5.54%)
Feb 21, 2013 29.77 30.34 29.47 30.31 132,424 +0.60(+2.02%)
Feb 20, 2013 30.24 30.56 29.70 29.71 125,246 -0.59(-1.95%)
Feb 19, 2013 29.82 30.33 29.64 30.30 197,739 +0.45(+1.51%)
Feb 15, 2013 31.16 31.16 29.83 29.85 223,259 -1.17(-3.77%)
Feb 14, 2013 30.66 31.33 30.41 31.02 162,624 +0.38(+1.24%)
Feb 13, 2013 30.60 30.91 30.27 30.64 137,055 -0.08(-0.26%)
Feb 12, 2013 30.57 30.80 30.31 30.72 219,988 +0.21(+0.69%)
Feb 11, 2013 30.50 30.62 30.23 30.51 85,803 -0.09(-0.29%)
Feb 08, 2013 30.56 30.87 30.43 30.60 94,098 +0.00(+0.00%)
Feb 07, 2013 30.39 30.69 29.97 30.60 94,772 +0.31(+1.02%)
Feb 06, 2013 30.80 30.80 29.89 30.29 170,466 -0.97(-3.10%)
Feb 04, 2013 30.50 31.49 30.50 31.26 171,048 +0.64(+2.09%)
Feb 01, 2013 29.60 30.66 29.50 30.62 221,402 +1.12(+3.80%)
Jan 31, 2013 29.73 30.09 29.36 29.50 439,987 -0.06(-0.20%)
Jan 30, 2013 30.55 30.77 29.50 29.56 342,015 -0.93(-3.05%)
Jan 29, 2013 30.00 30.53 30.00 30.49 189,118 +0.44(+1.46%)
Jan 28, 2013 29.89 30.05 29.75 30.05 333,161 +0.23(+0.77%)
Jan 25, 2013 29.75 29.95 29.39 29.82 267,150 +0.09(+0.30%)
Jan 24, 2013 30.14 30.33 29.68 29.73 121,508 -0.31(-1.03%)
Jan 23, 2013 30.35 30.50 30.00 30.04 224,698 -0.23(-0.76%)
Jan 22, 2013 29.88 30.31 29.86 30.27 123,112 +0.40(+1.34%)
Jan 18, 2013 30.41 30.42 29.79 29.87 318,439 -0.63(-2.07%)
Jan 17, 2013 30.24 30.78 29.99 30.50 171,436 +0.39(+1.30%)
Jan 16, 2013 30.64 30.64 29.88 30.11 132,700 -0.66(-2.14%)
Jan 15, 2013 30.67 30.84 30.30 30.77 338,783 +0.53(+1.75%)
Jan 14, 2013 30.01 30.34 29.74 30.24 213,681 +0.24(+0.80%)
Jan 11, 2013 30.00 30.96 29.90 30.00 329,273 +0.38(+1.28%)
Jan 10, 2013 29.70 29.83 29.42 29.62 209,200 +0.13(+0.44%)
Jan 09, 2013 28.95 29.85 28.95 29.49 142,816 +0.60(+2.08%)
Jan 08, 2013 28.98 29.49 28.68 28.89 221,617 -0.15(-0.52%)
Jan 07, 2013 28.93 29.25 28.79 29.04 140,620 -0.09(-0.31%)
Jan 04, 2013 28.80 29.27 28.70 29.13 114,750 +0.44(+1.53%)
Jan 03, 2013 28.79 29.23 28.46 28.69 133,063 -0.04(-0.14%)
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.