The highest closing price for CoreSite Realty (COR) last month was $312.53, last Tuesday. It was up 7% for the month. The latest price is $314.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $307.88 | $312.73 | $306.60 | $312.53 | 1,473,600 |
September 29 2025 | $306.05 | $309.58 | $305.54 | $308.07 | 1,030,800 |
September 26 2025 | $301.17 | $307.31 | $299.25 | $307.00 | 1,598,800 |
September 25 2025 | $310.00 | $310.00 | $289.81 | $298.82 | 1,988,200 |
September 24 2025 | $301.70 | $309.64 | $301.20 | $308.36 | 1,549,300 |
September 23 2025 | $290.40 | $302.93 | $290.00 | $302.40 | 1,328,600 |
September 22 2025 | $290.02 | $292.30 | $285.83 | $288.79 | 1,097,300 |
September 19 2025 | $291.55 | $293.71 | $289.51 | $290.02 | 7,226,400 |
September 18 2025 | $287.61 | $291.25 | $285.76 | $290.84 | 1,321,700 |
September 17 2025 | $292.17 | $293.03 | $287.63 | $289.08 | 1,761,600 |
September 16 2025 | $291.55 | $292.92 | $287.30 | $290.00 | 1,792,800 |
September 15 2025 | $301.40 | $303.30 | $291.32 | $291.40 | 2,330,500 |
September 12 2025 | $302.22 | $307.51 | $301.99 | $302.52 | 1,189,400 |
September 11 2025 | $297.32 | $303.62 | $295.68 | $302.80 | 1,429,000 |
September 10 2025 | $297.50 | $301.18 | $295.22 | $296.32 | 1,378,300 |
September 09 2025 | $298.58 | $300.25 | $296.29 | $298.67 | 1,720,400 |
September 08 2025 | $292.77 | $298.30 | $290.67 | $297.86 | 2,794,200 |
September 05 2025 | $290.85 | $293.79 | $290.05 | $292.50 | 1,012,900 |
September 04 2025 | $295.60 | $298.09 | $291.19 | $292.70 | 1,246,200 |
September 03 2025 | $295.02 | $296.00 | $292.74 | $295.14 | 1,225,300 |
September 02 2025 | $291.97 | $297.16 | $290.99 | $294.85 | 1,452,100 |
Daily pricing data for CoreSite Realty dates back to 4/4/1995, and may be incomplete.
