Coresite Realty Corp (NY: COR )

125.23 USD -0.46 (-0.37%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 126.64 127.26 125.06 125.69 179,552 -1.27(-1.00%)
Apr 21, 2021 128.39 128.39 126.91 126.96 143,612 -0.31(-0.24%)
Apr 20, 2021 126.00 128.42 125.97 127.27 141,563 +1.59(+1.27%)
Apr 19, 2021 124.55 125.82 123.88 125.68 171,968 +1.34(+1.08%)
Apr 16, 2021 124.08 124.78 123.56 124.34 253,400 +0.15(+0.12%)
Apr 15, 2021 122.65 124.35 122.41 124.19 188,692 +2.37(+1.95%)
Apr 14, 2021 122.00 122.42 121.43 121.82 220,045 -0.18(-0.15%)
Apr 13, 2021 122.03 122.92 121.46 122.00 229,008 +0.15(+0.12%)
Apr 12, 2021 121.52 122.16 120.35 121.85 335,156 +0.86(+0.71%)
Apr 09, 2021 120.82 121.33 120.09 120.99 225,500 -0.18(-0.15%)
Apr 08, 2021 121.91 122.79 120.77 121.17 266,420 -0.30(-0.25%)
Apr 07, 2021 123.56 123.98 121.30 121.47 311,685 -1.85(-1.50%)
Apr 06, 2021 123.37 123.94 122.54 123.32 252,178 -0.65(-0.52%)
Apr 05, 2021 123.87 124.93 122.38 123.97 315,370 +0.24(+0.19%)
Apr 01, 2021 120.81 123.77 120.00 123.73 342,600 +3.88(+3.24%)
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%)
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.