The lowest closing price for CoreSite Realty (COR) all-time was $1.41, on August 10, 1995. The latest price is $257.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $309.66 | $309.66 | $244.26 | $257.71 | 31,893,733 |
April 2026 | $312.98 | $327.24 | $298.65 | $307.30 | 28,322,829 |
March 2026 | $370.47 | $376.05 | $307.77 | $313.42 | 33,230,893 |
February 2026 | $359.14 | $373.39 | $326.70 | $371.28 | 25,347,473 |
January 2026 | $335.83 | $360.98 | $327.78 | $357.78 | 22,938,926 |
December 2025 | $367.47 | $368.31 | $332.06 | $336.40 | 32,047,867 |
November 2025 | $336.35 | $376.03 | $333.28 | $367.45 | 31,523,249 |
October 2025 | $311.51 | $348.48 | $294.41 | $335.91 | 25,534,231 |
September 2025 | $290.32 | $310.97 | $284.14 | $310.77 | 37,947,528 |
August 2025 | $286.33 | $304.55 | $271.38 | $289.97 | 29,340,260 |
July 2025 | $298.17 | $300.91 | $279.73 | $283.94 | 22,733,820 |
June 2025 | $288.11 | $299.61 | $279.46 | $297.60 | 27,211,351 |
May 2025 | $287.00 | $306.44 | $268.45 | $289.06 | 38,077,707 |
April 2025 | $276.40 | $293.86 | $264.88 | $289.92 | 43,056,416 |
March 2025 | $251.16 | $278.06 | $246.25 | $275.48 | 37,078,352 |
February 2025 | $250.73 | $259.21 | $235.48 | $251.16 | 32,753,240 |
January 2025 | $223.25 | $258.21 | $221.32 | $251.25 | 25,888,275 |
December 2024 | $248.10 | $250.00 | $221.32 | $222.07 | 24,086,111 |
November 2024 | $227.47 | $250.32 | $227.16 | $248.62 | 25,937,576 |
October 2024 | $222.01 | $235.80 | $215.62 | $224.92 | 30,791,951 |
September 2024 | $237.22 | $241.43 | $218.11 | $221.96 | 36,904,931 |
August 2024 | $236.26 | $243.70 | $228.82 | $236.25 | 28,048,871 |
July 2024 | $222.79 | $240.33 | $215.69 | $234.08 | 26,127,799 |
June 2024 | $221.13 | $237.36 | $219.90 | $221.70 | 34,184,556 |
May 2024 | $224.97 | $227.33 | $211.34 | $222.95 | 36,051,908 |
Daily pricing data for CoreSite Realty dates back to 4/4/1995, and may be incomplete.