Coresite Realty Corp (NY: COR )

120.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.30 70.55 69.15 70.01 274,547 +0.82(+1.19%)
Mar 30, 2016 69.90 71.10 69.19 69.19 494,301 -0.66(-0.94%)
Mar 29, 2016 67.74 69.89 67.58 69.85 255,841 +1.39(+2.03%)
Mar 28, 2016 68.42 68.62 68.00 68.46 210,159 +0.33(+0.48%)
Mar 24, 2016 67.54 68.13 68.13 68.13 401,500 +0.28(+0.41%)
Mar 23, 2016 67.80 68.31 67.55 67.85 213,450 -0.11(-0.16%)
Mar 22, 2016 67.55 68.66 67.47 67.96 268,704 +0.06(+0.09%)
Mar 21, 2016 67.82 67.99 67.03 67.90 219,961 +0.16(+0.24%)
Mar 18, 2016 67.24 68.48 66.39 67.74 934,333 +0.75(+1.12%)
Mar 17, 2016 66.71 67.40 66.16 66.99 417,553 +0.38(+0.57%)
Mar 16, 2016 66.12 66.96 65.52 66.61 209,591 +0.48(+0.73%)
Mar 15, 2016 66.57 66.81 65.48 66.13 235,416 -0.71(-1.06%)
Mar 14, 2016 67.28 67.62 66.45 66.84 285,953 -0.26(-0.39%)
Mar 11, 2016 66.63 67.16 66.07 67.10 323,843 +0.98(+1.48%)
Mar 10, 2016 65.64 66.56 65.34 66.12 325,478 +0.89(+1.36%)
Mar 09, 2016 64.70 65.60 64.56 65.23 341,977 +0.66(+1.02%)
Mar 08, 2016 64.50 65.57 64.50 64.57 568,223 -0.08(-0.12%)
Mar 07, 2016 64.67 65.57 64.19 64.65 383,041 -0.11(-0.17%)
Mar 04, 2016 64.30 65.54 63.45 64.76 346,435 +0.51(+0.79%)
Mar 03, 2016 64.41 64.61 62.83 64.25 422,418 -0.15(-0.23%)
Mar 02, 2016 64.91 65.14 63.31 64.40 534,656 -0.60(-0.92%)
Mar 01, 2016 64.92 65.16 64.15 65.00 387,499 +0.54(+0.84%)
Feb 29, 2016 66.74 67.07 64.34 64.46 460,982 -2.17(-3.26%)
Feb 26, 2016 66.19 67.78 66.19 66.63 261,360 +0.47(+0.71%)
Feb 25, 2016 65.11 66.75 64.78 66.16 349,044 +1.05(+1.61%)
Feb 24, 2016 63.74 65.11 63.21 65.11 252,650 +1.12(+1.75%)
Feb 23, 2016 63.94 65.25 63.26 63.99 260,285 -0.04(-0.06%)
Feb 22, 2016 63.22 64.10 63.01 64.03 450,856 +1.20(+1.91%)
Feb 19, 2016 61.31 63.16 60.47 62.83 513,637 +1.49(+2.43%)
Feb 18, 2016 60.08 61.90 59.88 61.34 493,559 +1.29(+2.15%)
Feb 17, 2016 60.43 61.40 59.81 60.05 481,583 -0.15(-0.25%)
Feb 16, 2016 61.45 61.95 60.19 60.20 612,645 -0.46(-0.76%)
Feb 12, 2016 62.63 60.66 60.66 60.66 368,000 -0.14(-0.23%)
Feb 11, 2016 57.19 63.59 56.48 60.80 1,103,776 +3.21(+5.57%)
Feb 10, 2016 57.16 58.76 56.89 57.59 452,795 +0.74(+1.30%)
Feb 09, 2016 56.07 58.53 56.00 56.85 603,251 +0.36(+0.64%)
Feb 08, 2016 61.20 61.45 55.04 56.49 989,677 -5.06(-8.22%)
Feb 05, 2016 63.02 63.84 61.30 61.55 436,283 -1.70(-2.69%)
Feb 04, 2016 63.02 63.82 62.42 63.25 384,332 +0.09(+0.14%)
Feb 03, 2016 64.59 65.21 62.65 63.16 407,478 -1.07(-1.67%)
Feb 02, 2016 64.81 65.24 63.95 64.23 432,215 -1.07(-1.64%)
Feb 01, 2016 64.03 66.08 63.58 65.30 383,145 +1.16(+1.81%)
Jan 29, 2016 62.34 65.16 62.22 64.14 584,393 +2.16(+3.48%)
Jan 28, 2016 61.94 62.83 61.60 61.98 389,815 +0.36(+0.58%)
Jan 27, 2016 62.67 63.13 61.27 61.62 519,438 -1.23(-1.96%)
Jan 26, 2016 61.41 63.79 61.14 62.85 636,190 +1.56(+2.55%)
Jan 25, 2016 60.34 61.63 59.41 61.29 335,423 +0.84(+1.39%)
Jan 22, 2016 58.50 60.58 58.25 60.45 300,198 +2.65(+4.58%)
Jan 21, 2016 56.66 58.24 56.24 57.80 374,018 +1.17(+2.07%)
Jan 20, 2016 55.94 56.96 54.23 56.63 561,998 +0.15(+0.27%)
Jan 19, 2016 57.72 57.72 56.48 56.48 474,192 -0.70(-1.22%)
Jan 15, 2016 56.05 57.18 57.18 57.18 335,500 +0.02(+0.03%)
Jan 14, 2016 56.38 57.83 55.98 57.16 326,096 +0.84(+1.49%)
Jan 13, 2016 57.21 57.69 55.95 56.32 356,940 -0.89(-1.56%)
Jan 12, 2016 57.24 57.28 56.43 57.21 296,199 +0.34(+0.60%)
Jan 11, 2016 56.75 57.22 56.52 56.87 294,040 +0.19(+0.34%)
Jan 08, 2016 57.26 57.89 56.55 56.68 328,577 -0.47(-0.82%)
Jan 07, 2016 57.18 57.76 56.55 57.15 310,699 -0.88(-1.52%)
Jan 06, 2016 56.07 58.08 56.07 58.03 316,631 +1.50(+2.65%)
Jan 05, 2016 55.27 56.99 55.08 56.53 219,689 +1.23(+2.22%)
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.