NYSE:COR

CoreSite Realty Price History

$149.10
+1.11 (+0.75 %)
(As of 09/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$148.01
$149.61
50-Day Range
$135.25
$154.38
52-Week Range
$107.23
$155.40
Volume193,238 shs
Average Volume351,878 shs
Market Capitalization$6.59 billion
P/E Ratio72.38
Dividend Yield3.43%
Beta0.28

CoreSite Realty (NYSE:COR) Price Performance

5 Day
Performance
+0.89%

1 Month
Performance
+3.26%

3 Month
Performance
+11.92%

Year-To-Date
Performance
+19.01%

1 Year
Performance
+23.31%

CoreSite Realty (NYSE:COR) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$147.99$149.10
+0.75%
$149.61$148.01193,238 shs$6.59 billion
09/14/2021$146.64$147.99
+0.92%
$149.63$147.18202,521 shs$6.54 billion
09/13/2021$147.78$146.64
-0.77%
$149.16$146.20249,342 shs$6.48 billion
09/10/2021$150.23$147.78
-1.63%
$151.05$147.71386,980 shs$6.53 billion
09/09/2021$154.36$150.23
-2.68%
$153.09$150.20241,921 shs$6.64 billion
09/08/2021$152.42$154.36
+1.27%
$155.40$152.46250,049 shs$6.82 billion
09/07/2021$154.38$152.42
-1.27%
$154.27$151.59294,270 shs$6.74 billion
09/06/2021$154.38$154.38$154.71$152.48240,533 shs$6.82 billion
09/03/2021$154.16$154.38
+0.14%
$154.71$152.48222,144 shs$6.82 billion
09/02/2021$151.76$154.16
+1.58%
$154.72$151.11328,262 shs$6.81 billion
09/01/2021$148.37$151.76
+2.28%
$151.76$148.54232,913 shs$6.71 billion
08/31/2021$146.99$148.37
+0.94%
$149.01$146.47315,003 shs$6.56 billion
08/30/2021$142.93$146.99
+2.84%
$147.09$142.92168,951 shs$6.50 billion
08/27/2021$142.98$142.93
-0.03%
$144.08$142.91192,790 shs$6.32 billion
08/26/2021$139.79$142.98
+2.28%
$143.44$139.13247,514 shs$6.32 billion
08/25/2021$143.82$139.79
-2.80%
$143.81$139.65368,400 shs$6.18 billion
08/24/2021$145.41$143.82
-1.09%
$145.64$143.19155,304 shs$6.36 billion
08/23/2021$146.67$145.41
-0.86%
$147.26$145.34149,828 shs$6.43 billion
08/20/2021$145.84$146.67
+0.57%
$148.06$144.90246,054 shs$6.48 billion
08/19/2021$143.11$145.84
+1.91%
$146.13$142.68177,835 shs$6.45 billion
08/18/2021$145.08$143.11
-1.36%
$145.08$142.64130,349 shs$6.33 billion
08/17/2021$144.39$145.08
+0.48%
$145.33$143.95158,647 shs$6.41 billion
08/16/2021$142.79$144.39
+1.12%
$145.74$143.11229,839 shs$6.38 billion
08/13/2021$141.64$142.79
+0.81%
$142.99$141.52209,693 shs$6.31 billion
08/12/2021$140.81$141.64
+0.59%
$142.35$140.62119,056 shs$6.26 billion
08/11/2021$138.41$140.81
+1.73%
$140.93$138.70163,470 shs$6.22 billion
08/10/2021$140.83$138.41
-1.72%
$141.29$138.28201,341 shs$6.12 billion
08/09/2021$140.77$140.83
+0.04%
$141.30$140.26162,826 shs$6.23 billion
08/06/2021$140.03$140.77
+0.53%
$140.97$139.49188,386 shs$6.22 billion
08/05/2021$139.29$140.03
+0.53%
$140.03$138.48166,389 shs$6.02 billion
08/04/2021$139.98$139.29
-0.49%
$140.96$137.95228,988 shs$5.99 billion
08/03/2021$138.79$139.98
+0.86%
$140.16$139.08187,624 shs$6.02 billion
08/02/2021$138.21$138.79
+0.42%
$139.63$138.08237,007 shs$5.97 billion
07/30/2021$135.28$138.21
+2.17%
$141.23$135.19341,086 shs$5.94 billion
07/29/2021$139.16$135.28
-2.79%
$141.50$135.18327,222 shs$5.82 billion
07/28/2021$139.12$139.16
+0.03%
$139.75$138.17244,795 shs$5.98 billion
07/27/2021$137.77$139.12
+0.98%
$139.37$137.39222,288 shs$5.98 billion
07/26/2021$138.12$137.77
-0.25%
$138.48$136.42215,910 shs$5.92 billion
07/23/2021$135.25$138.12
+2.12%
$138.34$134.26374,967 shs$5.94 billion
07/22/2021$136.34$135.25
-0.80%
$136.05$134.05520,098 shs$5.81 billion
07/21/2021$137.60$136.34
-0.92%
$138.05$136.25203,333 shs$5.86 billion
07/20/2021$137.63$137.60
-0.02%
$139.35$137.27335,035 shs$5.91 billion
07/19/2021$138.21$137.63
-0.42%
$138.84$135.97387,064 shs$5.92 billion
07/16/2021$137.84$138.21
+0.27%
$139.54$137.45204,291 shs$5.94 billion
07/15/2021$137.35$137.84
+0.36%
$138.20$135.97198,320 shs$5.93 billion
07/14/2021$137.00$137.35
+0.26%
$138.19$136.55260,910 shs$5.90 billion
07/13/2021$139.44$137.00
-1.75%
$139.59$136.62286,304 shs$5.89 billion
07/12/2021$138.33$139.44
+0.80%
$139.51$136.73425,434 shs$5.99 billion
07/09/2021$136.91$138.33
+1.04%
$138.62$136.22409,246 shs$5.95 billion
07/08/2021$136.69$136.91
+0.16%
$137.97$136.36161,090 shs$5.89 billion
07/07/2021$136.57$136.69
+0.09%
$138.19$135.92337,098 shs$5.88 billion
07/06/2021$134.08$136.57
+1.86%
$136.57$132.77507,659 shs$5.76 billion
07/05/2021$134.08$134.08$134.25$131.29372,012 shs$5.76 billion
07/02/2021$131.56$134.08
+1.92%
$134.25$131.29367,160 shs$5.76 billion
07/01/2021$134.60$131.56
-2.26%
N/AN/A546,782 shs$5.66 billion
06/30/2021$133.82$134.60
+0.58%
N/AN/A535,891 shs$5.79 billion
06/29/2021$134.80$133.82
-0.73%
N/AN/A364,409 shs$5.75 billion
06/28/2021$133.75$134.80
+0.79%
N/AN/A560,640 shs$5.75 billion
06/25/2021$130.86$133.75
+2.21%
N/AN/A634,197 shs$5.75 billion
06/24/2021$131.72$130.86
-0.65%
N/AN/A354,421 shs$5.66 billion
06/23/2021$132.03$131.72
-0.23%
N/AN/A336,934 shs$5.66 billion
06/22/2021$132.39$132.03
-0.27%
N/AN/A237,546 shs$5.68 billion
06/21/2021$132.64$132.39
-0.19%
N/AN/A413,562 shs$5.69 billion
06/18/2021$131.84$132.64
+0.61%
N/AN/A3.41 million shs$5.70 billion
06/17/2021$133.22$131.84
-1.04%
N/AN/A713,813 shs$5.67 billion
06/16/2021$134.13$133.22
-0.68%
N/AN/A333,233 shs$5.73 billion
06/15/2021$134.76$134.13
-0.47%
N/AN/A343,368 shs$5.77 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.