Coresite Realty Corp (NY: COR )

121.98 USD +0.13 (+0.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 100.26 100.26 100.26 0 -1.61(-1.58%)
Mar 28, 2018 100.00 102.01 99.96 101.87 206,985 +1.25(+1.24%)
Mar 27, 2018 100.75 102.28 99.48 100.62 339,987 +0.07(+0.07%)
Mar 26, 2018 99.72 101.01 99.37 100.55 356,342 +1.78(+1.80%)
Mar 23, 2018 102.59 103.11 98.50 98.77 490,908 -3.92(-3.82%)
Mar 22, 2018 102.71 104.39 102.54 102.69 368,498 -0.47(-0.46%)
Mar 21, 2018 103.85 104.15 102.55 103.16 224,791 -1.11(-1.06%)
Mar 20, 2018 104.89 105.52 102.91 104.27 309,600 -0.85(-0.81%)
Mar 19, 2018 105.79 105.90 104.06 105.12 471,831 -1.11(-1.04%)
Mar 16, 2018 105.35 106.35 104.64 106.23 429,297 +0.91(+0.86%)
Mar 15, 2018 104.48 105.72 104.00 105.32 388,508 +1.03(+0.99%)
Mar 14, 2018 104.03 104.66 103.56 104.29 529,069 +0.39(+0.38%)
Mar 13, 2018 102.11 104.09 102.11 103.90 673,083 +2.09(+2.05%)
Mar 12, 2018 99.99 102.42 99.60 101.81 620,145 +3.62(+3.69%)
Mar 09, 2018 97.18 98.28 96.39 98.19 299,361 +1.34(+1.38%)
Mar 08, 2018 96.75 97.35 95.91 96.85 271,361 +0.35(+0.36%)
Mar 07, 2018 96.92 96.50 314,818 +1.15(+1.21%)
Mar 06, 2018 95.54 96.58 94.72 95.35 481,537 -0.16(-0.17%)
Mar 05, 2018 92.01 95.78 91.95 95.51 357,890 +3.01(+3.25%)
Mar 02, 2018 92.24 92.50 90.91 92.50 301,163 -0.13(-0.14%)
Mar 01, 2018 93.39 95.09 92.13 92.63 358,184 -1.22(-1.30%)
Feb 28, 2018 94.83 95.45 93.46 93.85 386,311 -0.40(-0.42%)
Feb 27, 2018 95.68 96.21 93.78 94.25 343,751 -1.71(-1.78%)
Feb 26, 2018 96.31 96.44 94.87 95.96 366,409 +0.13(+0.14%)
Feb 23, 2018 92.70 96.07 92.03 95.83 445,116 +4.01(+4.37%)
Feb 22, 2018 91.82 879,952 +0.51(+0.56%)
Feb 21, 2018 94.27 94.55 91.29 91.31 580,716 -3.46(-3.65%)
Feb 20, 2018 95.81 96.29 94.57 94.77 450,049 -1.49(-1.55%)
Feb 16, 2018 96.26 96.26 96.26 0 -0.88(-0.91%)
Feb 15, 2018 98.04 98.31 94.84 97.14 578,544 -0.75(-0.77%)
Feb 14, 2018 97.53 98.18 96.11 97.89 408,957 -0.39(-0.40%)
Feb 13, 2018 97.78 98.63 96.80 98.28 540,993 +0.88(+0.90%)
Feb 12, 2018 97.67 97.89 93.42 97.40 713,355 +0.00(+0.00%)
Feb 09, 2018 96.39 98.10 92.63 97.40 811,924 +1.03(+1.07%)
Feb 08, 2018 102.20 102.97 95.98 96.37 877,391 -6.09(-5.94%)
Feb 07, 2018 101.50 104.02 101.44 102.46 339,783 +0.62(+0.61%)
Feb 06, 2018 101.03 102.79 99.50 101.84 633,657 -1.88(-1.81%)
Feb 05, 2018 103.56 104.12 102.36 103.72 241,027 -0.72(-0.69%)
Feb 02, 2018 104.14 105.39 103.09 104.44 236,108 -0.44(-0.42%)
Feb 01, 2018 108.22 109.25 104.69 104.88 282,179 -3.44(-3.18%)
Jan 31, 2018 104.56 108.82 104.56 108.32 414,640 +4.04(+3.87%)
Jan 30, 2018 104.51 104.92 104.27 104.28 469,912 -0.88(-0.84%)
Jan 29, 2018 108.91 108.91 105.14 105.16 382,742 -3.76(-3.45%)
Jan 26, 2018 107.88 108.96 107.52 108.92 330,399 +1.13(+1.05%)
Jan 25, 2018 107.75 108.58 107.42 107.79 273,396 -0.16(-0.15%)
Jan 24, 2018 108.63 108.63 107.06 107.95 262,288 -0.66(-0.61%)
Jan 23, 2018 107.13 110.45 106.91 108.61 385,364 +1.61(+1.50%)
Jan 22, 2018 107.42 107.99 106.15 107.00 355,590 -0.53(-0.49%)
Jan 19, 2018 107.60 108.25 107.11 107.53 271,146 -0.06(-0.06%)
Jan 18, 2018 106.46 108.10 105.86 107.59 362,744 +0.80(+0.75%)
Jan 17, 2018 107.70 107.70 105.85 106.79 321,266 -0.51(-0.48%)
Jan 16, 2018 105.67 109.56 105.67 107.30 372,914 +1.63(+1.54%)
Jan 12, 2018 105.67 105.67 105.67 0 -3.03(-2.79%)
Jan 11, 2018 109.68 109.73 108.09 108.70 343,926 -1.10(-1.00%)
Jan 10, 2018 109.44 109.80 329,009 -2.96(-2.63%)
Jan 09, 2018 113.86 114.18 112.57 112.76 258,659 -0.96(-0.84%)
Jan 08, 2018 112.06 114.35 111.95 113.72 323,964 +1.92(+1.72%)
Jan 05, 2018 111.80 112.81 111.29 111.80 335,006 +0.23(+0.21%)
Jan 04, 2018 111.53 112.48 110.96 111.57 336,721 +0.28(+0.25%)
Jan 03, 2018 113.04 113.76 111.14 111.29 293,720 -1.31(-1.16%)
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.