CoreSite Realty Corporation (COR) Historical Stock Data

169.48 ↑0.07 (0.04%)
As of December 27, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, COR is down -0.01% a day on average. There have been 12 days where CoreSite Realty Corporation closed green and 18 days where COR closed red.

DateOpenCloseChangeLowHighVolume
2021-12-28169.41169.41↑$0.00 (0.00%)169.41169.4117.28K
2021-12-27169.85169.41↓$0.44 (-0.26%)169.22170.006.84M
2021-12-23169.80169.78↓$0.02 (-0.01%)169.57169.951.58M
2021-12-22169.96169.92↓$0.04 (-0.02%)169.81169.982.47M
2021-12-21170.04169.86↓$0.18 (-0.11%)169.77170.062.90M
2021-12-20169.99169.91↓$0.08 (-0.05%)169.90170.122.05M
2021-12-17170.05169.83↓$0.22 (-0.13%)169.83170.155.08M
2021-12-16170.06170.13↑$0.07 (0.04%)169.98170.153.10M
2021-12-15169.80170.10↑$0.30 (0.18%)169.80170.162.41M
2021-12-14170.15169.97↓$0.18 (-0.11%)169.97170.151.67M
2021-12-13170.01170.19↑$0.18 (0.11%)169.96170.231.14M
2021-12-10170.10170.05↓$0.05 (-0.03%)170.00170.250.95M
2021-12-09170.14170.00↓$0.14 (-0.08%)169.94170.251.76M
2021-12-08170.28170.04↓$0.24 (-0.14%)169.98170.321.84M
2021-12-07170.08170.34↑$0.26 (0.15%)169.98170.361.15M
2021-12-06170.10170.07↓$0.03 (-0.02%)169.96170.311.13M
2021-12-03170.05170.57↑$0.52 (0.31%)169.90170.592.46M
2021-12-02170.30169.96↓$0.34 (-0.20%)169.88170.401.84M
2021-12-01170.28169.85↓$0.43 (-0.25%)169.80171.001.92M
2021-11-30171.02171.05↑$0.03 (0.02%)170.97172.181.52M
2021-11-29171.20171.37↑$0.17 (0.10%)171.18171.901.29M
2021-11-26171.50170.71↓$0.79 (-0.46%)170.71171.65611.28K
2021-11-24171.15171.23↑$0.08 (0.05%)170.70171.78876.38K
2021-11-23171.05170.80↓$0.25 (-0.15%)170.62171.141.39M
2021-11-22171.39171.13↓$0.26 (-0.15%)170.60171.861.06M
2021-11-19171.80171.40↓$0.40 (-0.23%)171.20171.991.13M
2021-11-18171.35171.50↑$0.15 (0.09%)171.19172.610.97M
2021-11-17171.90171.70↓$0.20 (-0.12%)171.19172.27783.19K
2021-11-16171.50171.69↑$0.19 (0.11%)171.03172.491.70M
2021-11-15170.55172.51↑$1.96 (1.15%)170.50173.574.63M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$COR rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report