Coresite Realty Corp (NY: COR )

126.57 USD -0.97 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 127.56 128.71 126.17 126.57 295,537 -0.97(-0.76%)
Nov 20, 2020 128.10 128.16 126.35 127.54 444,000 -0.24(-0.19%)
Nov 19, 2020 127.21 129.13 126.50 127.78 280,671 +0.57(+0.45%)
Nov 18, 2020 128.15 130.31 127.08 127.21 335,288 -0.71(-0.56%)
Nov 17, 2020 127.02 129.03 126.55 127.92 298,813 +0.25(+0.20%)
Nov 16, 2020 129.72 129.78 126.83 127.67 211,323 -1.20(-0.93%)
Nov 13, 2020 127.18 129.07 126.10 128.87 320,600 +2.23(+1.76%)
Nov 12, 2020 127.21 128.33 125.43 126.64 355,185 +1.02(+0.81%)
Nov 11, 2020 121.83 126.17 121.25 125.62 422,601 +4.91(+4.07%)
Nov 10, 2020 120.57 122.17 119.54 120.71 384,737 +0.17(+0.14%)
Nov 09, 2020 130.00 131.36 120.37 120.54 488,879 -6.58(-5.18%)
Nov 06, 2020 126.60 128.07 125.86 127.12 121,200 +0.67(+0.53%)
Nov 05, 2020 126.52 128.26 125.54 126.45 226,103 +0.76(+0.60%)
Nov 04, 2020 122.75 127.88 122.75 125.69 169,362 +3.43(+2.81%)
Nov 03, 2020 122.25 122.92 120.89 122.26 228,317 +1.09(+0.90%)
Nov 02, 2020 119.85 121.17 119.13 121.17 276,394 +1.81(+1.52%)
Oct 30, 2020 120.43 120.43 117.59 119.36 267,700 -1.12(-0.93%)
Oct 29, 2020 119.21 121.47 117.10 120.48 314,750 +1.35(+1.13%)
Oct 28, 2020 119.93 121.07 117.68 119.13 368,299 -2.21(-1.82%)
Oct 27, 2020 125.31 125.31 121.28 121.34 240,081 -3.22(-2.59%)
Oct 26, 2020 122.69 124.65 121.42 124.56 198,293 +1.33(+1.08%)
Oct 23, 2020 124.00 124.21 122.39 123.23 202,500 -0.58(-0.47%)
Oct 22, 2020 123.89 124.32 123.23 123.81 216,710 -0.08(-0.06%)
Oct 21, 2020 124.34 125.31 123.75 123.89 129,757 -0.89(-0.71%)
Oct 20, 2020 125.51 126.27 124.42 124.78 231,173 -0.27(-0.22%)
Oct 19, 2020 127.32 127.42 124.69 125.05 179,824 -1.38(-1.09%)
Oct 16, 2020 126.55 127.73 126.01 126.43 235,600 -0.38(-0.30%)
Oct 15, 2020 126.48 128.34 125.94 126.81 154,830 -0.60(-0.47%)
Oct 14, 2020 128.34 128.34 126.57 127.41 145,051 -0.59(-0.46%)
Oct 13, 2020 128.91 129.37 127.58 128.00 157,767 -1.16(-0.90%)
Oct 12, 2020 127.25 129.60 126.86 129.16 190,288 +1.97(+1.55%)
Oct 09, 2020 128.41 128.41 126.61 127.19 334,700 -0.61(-0.48%)
Oct 08, 2020 125.83 127.85 124.98 127.80 166,902 +2.90(+2.32%)
Oct 07, 2020 125.44 126.08 123.70 124.90 375,416 -0.37(-0.30%)
Oct 06, 2020 125.09 126.58 123.41 125.27 303,526 +0.80(+0.64%)
Oct 05, 2020 122.81 124.92 120.81 124.47 267,179 +1.71(+1.39%)
Oct 02, 2020 118.95 123.19 118.02 122.76 360,900 +3.03(+2.53%)
Oct 01, 2020 119.04 120.26 118.44 119.73 351,943 +0.85(+0.72%)
Sep 30, 2020 120.85 121.03 118.28 118.88 437,444 -1.34(-1.11%)
Sep 29, 2020 118.85 121.36 118.85 120.22 310,948 +0.66(+0.55%)
Sep 28, 2020 119.02 119.56 118.41 119.56 335,453 +1.61(+1.36%)
Sep 25, 2020 116.48 118.05 115.79 117.95 174,400 +1.19(+1.02%)
Sep 24, 2020 115.74 117.45 114.82 116.76 248,962 +1.08(+0.93%)
Sep 23, 2020 117.57 118.78 115.44 115.68 263,850 -2.34(-1.98%)
Sep 22, 2020 117.36 118.76 116.79 118.02 272,521 +0.74(+0.63%)
Sep 21, 2020 116.92 119.01 115.25 117.28 392,450 -0.51(-0.43%)
Sep 18, 2020 119.85 119.85 116.92 117.79 993,600 -2.08(-1.74%)
Sep 17, 2020 119.22 120.50 118.31 119.87 561,012 -1.04(-0.86%)
Sep 16, 2020 118.90 121.97 118.90 120.91 531,797 +2.36(+1.99%)
Sep 15, 2020 117.10 119.80 117.10 118.55 296,502 +1.97(+1.69%)
Sep 14, 2020 116.02 117.39 116.02 116.58 316,518 +0.88(+0.76%)
Sep 11, 2020 114.15 116.28 114.15 115.70 413,400 +1.19(+1.04%)
Sep 10, 2020 116.32 117.18 114.46 114.51 234,732 -2.19(-1.88%)
Sep 09, 2020 116.19 118.50 116.19 116.70 204,889 +1.19(+1.03%)
Sep 08, 2020 116.76 117.72 114.80 115.51 291,435 -1.16(-0.99%)
Sep 04, 2020 119.50 119.65 115.20 116.67 411,400 -2.64(-2.21%)
Sep 03, 2020 123.17 123.19 118.04 119.31 332,946 -3.65(-2.97%)
Sep 02, 2020 121.64 123.05 120.36 122.96 290,686 +1.24(+1.02%)
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.