CoreSite Realty (COR) went public on April 4, 1995, when it opened at a split-adjusted price of $1.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $291.97 | $310.00 | $285.76 | $298.82 | 33,066,281 |
August 2025 | $287.95 | $306.28 | $272.92 | $291.61 | 29,340,302 |
July 2025 | $299.86 | $302.61 | $281.31 | $285.55 | 22,733,820 |
June 2025 | $289.75 | $301.31 | $281.04 | $299.29 | 27,211,351 |
May 2025 | $288.62 | $308.18 | $269.97 | $290.70 | 38,077,707 |
April 2025 | $277.96 | $295.53 | $266.39 | $291.56 | 43,056,416 |
March 2025 | $252.58 | $279.63 | $247.65 | $277.04 | 37,078,352 |
February 2025 | $252.15 | $260.67 | $236.81 | $252.58 | 32,753,240 |
January 2025 | $224.52 | $259.68 | $222.57 | $252.68 | 25,888,275 |
December 2024 | $249.51 | $251.42 | $222.57 | $223.33 | 24,086,111 |
November 2024 | $228.76 | $251.74 | $228.44 | $250.03 | 25,937,576 |
October 2024 | $223.27 | $237.13 | $216.84 | $226.19 | 30,791,951 |
September 2024 | $238.56 | $242.80 | $219.35 | $223.22 | 36,904,931 |
August 2024 | $237.60 | $245.08 | $230.12 | $237.59 | 28,048,871 |
July 2024 | $224.05 | $241.69 | $216.91 | $235.40 | 26,127,799 |
June 2024 | $222.38 | $238.71 | $221.14 | $222.96 | 34,184,556 |
May 2024 | $226.25 | $228.62 | $212.53 | $224.21 | 36,051,908 |
April 2024 | $239.31 | $243.63 | $230.14 | $236.02 | 24,259,981 |
March 2024 | $233.76 | $241.58 | $231.27 | $239.91 | 22,318,717 |
February 2024 | $229.21 | $236.82 | $225.24 | $232.62 | 29,325,990 |
January 2024 | $201.97 | $231.59 | $201.51 | $229.24 | 28,364,040 |
December 2023 | $200.48 | $202.79 | $192.94 | $202.35 | 25,409,167 |
November 2023 | $181.94 | $200.74 | $180.81 | $200.36 | 37,959,378 |
October 2023 | $176.85 | $188.14 | $175.12 | $181.94 | 24,857,434 |
September 2023 | $173.46 | $184.55 | $168.68 | $176.85 | 26,956,730 |
