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 |
|---|---|---|---|---|---|
December 2025 | $368.95 | $369.80 | $333.39 | $339.98 | 29,559,400 |
November 2025 | $337.70 | $377.54 | $334.61 | $368.93 | 31,522,961 |
October 2025 | $312.77 | $349.88 | $295.59 | $337.26 | 25,534,231 |
September 2025 | $291.49 | $312.22 | $285.29 | $312.02 | 37,947,528 |
August 2025 | $287.48 | $305.78 | $272.47 | $291.13 | 29,340,260 |
July 2025 | $299.37 | $302.12 | $280.85 | $285.08 | 22,733,820 |
June 2025 | $289.27 | $300.81 | $280.58 | $298.80 | 27,211,351 |
May 2025 | $288.15 | $307.67 | $269.53 | $290.22 | 38,077,707 |
April 2025 | $277.51 | $295.04 | $265.95 | $291.08 | 43,056,416 |
March 2025 | $252.17 | $279.17 | $247.24 | $276.58 | 37,078,352 |
February 2025 | $251.74 | $260.25 | $236.42 | $252.17 | 32,753,240 |
January 2025 | $224.15 | $259.25 | $222.21 | $252.26 | 25,888,275 |
December 2024 | $249.10 | $251.00 | $222.21 | $222.96 | 24,086,111 |
November 2024 | $228.39 | $251.33 | $228.07 | $249.62 | 25,937,576 |
October 2024 | $222.90 | $236.74 | $216.49 | $225.82 | 30,791,951 |
September 2024 | $238.17 | $242.40 | $218.99 | $222.85 | 36,904,931 |
August 2024 | $237.21 | $244.68 | $229.74 | $237.20 | 28,048,871 |
July 2024 | $223.69 | $241.29 | $216.55 | $235.02 | 26,127,799 |
June 2024 | $222.02 | $238.32 | $220.78 | $222.59 | 34,184,556 |
May 2024 | $225.88 | $228.24 | $212.18 | $223.84 | 36,051,908 |
April 2024 | $238.92 | $243.23 | $229.77 | $235.64 | 24,259,981 |
March 2024 | $233.38 | $241.19 | $230.89 | $239.52 | 22,318,717 |
February 2024 | $228.84 | $236.43 | $224.87 | $232.24 | 29,325,990 |
January 2024 | $201.64 | $231.21 | $201.18 | $228.87 | 28,364,040 |
December 2023 | $200.15 | $202.46 | $192.62 | $202.01 | 25,409,167 |
