COR Quote, Trading Chart, CoreSite Realty Corporation

home / stock / cor / cor quote

Stock Information
Company Name: CoreSite Realty Corporation
Stock Symbol: COR
Market: NYSE
Menu
COR COR Quote COR Short COR News COR Articles COR Message Board
Get COR Alerts

News, Short Squeeze, Breakout and More Instantly...
COR Quote
Last:$225.3
Change Percent:0.04%
Open:$227.87
Previous Close:$225.3
High:$227.87
Low:$224.35
Volume:2,252,244
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$227.87
Close:$225.3
High:$227.87
Low:$224.35
Volume:2,252,244
Date:2024-06-27
Open:$229
Close:$227.96
High:$232.16
Low:$223.47
Volume:4,208,850
Date:2024-06-26
Open:$237.6
Close:$237.28
High:$238.3
Low:$235.86
Volume:1,229,612
Date:2024-06-25
Open:$240.4
Close:$238.33
High:$240.43
Low:$237.96
Volume:1,882,924
Date:2024-06-24
Open:$238.99
Close:$239.36
High:$241.2195
Low:$237.91
Volume:1,059,835
Date:2024-06-21
Open:$236.59
Close:$236.68
High:$238.43
Low:$234.39
Volume:5,382,684
Date:2024-06-20
Open:$237.17
Close:$235.68
High:$237.91
Low:$235.54
Volume:1,230,765
Date:2024-06-19
Open:$235.76
Close:$237.2
High:$237.81
Low:$234.57
Volume:1,349,664
Date:2024-06-18
Open:$235.76
Close:$237.2
High:$237.81
Low:$234.57
Volume:1,349,664
Date:2024-06-17
Open:$232.24
Close:$234.7
High:$235.07
Low:$231.36
Volume:1,011,843
Date:2024-06-14
Open:$231.94
Close:$232.53
High:$232.67
Low:$230.78
Volume:919,681
Date:2024-06-13
Open:$229.63
Close:$232.23
High:$232.62
Low:$227.56
Volume:863,725
Date:2024-06-12
Open:$232.17
Close:$230.14
High:$232.17
Low:$227.36
Volume:1,336,127
Date:2024-06-11
Open:$233.95
Close:$232.62
High:$234.37
Low:$231.5
Volume:1,159,709
Date:2024-06-10
Open:$235.27
Close:$234.57
High:$235.27
Low:$231.79
Volume:1,568,026
Date:2024-06-07
Open:$237.29
Close:$235.47
High:$238.08
Low:$234.69
Volume:1,064,159
Date:2024-06-06
Open:$231.72
Close:$236.67
High:$236.71
Low:$230.76
Volume:2,246,451
Date:2024-06-05
Open:$231.73
Close:$231.77
High:$232.36
Low:$230.11
Volume:1,781,993
Date:2024-06-04
Open:$230.14
Close:$230.67
High:$231.25
Low:$228.11
Volume:1,000,959
Date:2024-06-03
Open:$224.72
Close:$230.51
High:$230.98
Low:$224.72
Volume:2,028,348