CoreSite Realty Corp (COR)
124.82
-2.93 -2.29%
NYSE
May 29, 20:00
Delayed 2m
USD
CoreSite Realty Price:
124.82 for May 29, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2010.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2020 | 124.39 | 125.32 | 122.91 | 124.82 | 1.016M |
| May 28, 2020 | 125.47 | 128.47 | 124.71 | 127.75 | 481099.0 |
| May 27, 2020 | 121.94 | 124.70 | 119.31 | 124.61 | 451784.0 |
| May 26, 2020 | 123.93 | 123.93 | 120.61 | 120.89 | 282845.0 |
| May 22, 2020 | 121.22 | 122.22 | 120.51 | 122.00 | 297455.0 |
| May 21, 2020 | 121.85 | 121.94 | 120.21 | 120.91 | 365603.0 |
| May 20, 2020 | 123.12 | 123.65 | 121.21 | 121.58 | 386199.0 |
| May 19, 2020 | 121.94 | 122.82 | 120.92 | 121.55 | 531112.0 |
| May 18, 2020 | 122.00 | 123.83 | 121.10 | 122.50 | 408393.0 |
| May 15, 2020 | 120.00 | 120.65 | 118.01 | 120.51 | 345516.0 |
| May 14, 2020 | 120.12 | 121.33 | 117.80 | 120.38 | 466662.0 |
| May 13, 2020 | 120.31 | 122.12 | 119.71 | 121.13 | 351507.0 |
| May 12, 2020 | 124.40 | 124.40 | 120.52 | 120.79 | 371821.0 |
| May 11, 2020 | 121.88 | 124.77 | 121.81 | 124.13 | 623670.0 |
| May 8, 2020 | 121.32 | 122.97 | 120.11 | 122.89 | 241744.0 |
| May 7, 2020 | 123.95 | 124.13 | 119.13 | 120.11 | 667249.0 |
| May 6, 2020 | 122.13 | 125.30 | 120.76 | 122.07 | 1.682M |
| May 5, 2020 | 120.00 | 121.91 | 118.29 | 120.16 | 1.254M |
| May 4, 2020 | 120.66 | 122.50 | 119.29 | 122.25 | 271413.0 |
| May 1, 2020 | 122.60 | 122.60 | 119.64 | 120.85 | 347882.0 |
| April 30, 2020 | 122.78 | 124.69 | 119.54 | 121.19 | 403292.0 |
| April 29, 2020 | 125.95 | 126.40 | 123.16 | 124.50 | 428947.0 |
| April 28, 2020 | 124.79 | 125.78 | 123.67 | 124.33 | 327823.0 |
| April 27, 2020 | 121.63 | 123.88 | 121.50 | 122.52 | 279657.0 |
| April 24, 2020 | 121.00 | 121.01 | 118.74 | 120.75 | 251905.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Digital Realty Trust Inc | 143.56 |
| Agree Realty Corp | 62.77 |
| Acadia Realty Trust | 11.73 |
Price Range, Past 5 Years
| Minimum | 44.98 | Jun 29 2015 |
| Maximum | 127.75 | May 28 2020 |
| Average | 93.90 |
News
CoreSite Realty Corporation Declares Second-Quarter 2020 Dividend on Common Stock
Business Wire 05/20 16:58 ET
Business Wire 05/20 16:58 ET
--Analyst Actions: RBC Capital Lifts CoreSite Realty PT to $126 From $118, Maintains Sector Perform Rating
MT Newswires 05/07 09:14 ET
MT Newswires 05/07 09:14 ET
CoreSite Realty Corporation Announces Closing of $150 million of 3.75% Senior Notes Offering
Business Wire 05/06 16:39 ET
Business Wire 05/06 16:39 ET
CoreSite Realty Prices Secondary Common Stock Offering At $119.50 Per Share
MT Newswires 05/05 06:11 ET
MT Newswires 05/05 06:11 ET
Advertisement
