CoreSite Realty (COR) went public on April 4, 1995, when it opened at a split-adjusted price of $2.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $279.02 | $296.65 | $267.40 | $273.89 | 19,394,271 |
March 2025 | $253.54 | $280.70 | $248.59 | $278.09 | 37,077,600 |
February 2025 | $253.11 | $261.67 | $237.71 | $253.54 | 32,752,868 |
January 2025 | $225.37 | $260.66 | $223.42 | $253.64 | 25,888,275 |
December 2024 | $250.46 | $252.37 | $223.42 | $224.17 | 24,086,111 |
November 2024 | $229.63 | $252.70 | $229.31 | $250.98 | 25,937,576 |
October 2024 | $224.12 | $238.03 | $217.67 | $227.05 | 30,791,951 |
September 2024 | $239.47 | $243.72 | $220.18 | $224.07 | 36,904,931 |
August 2024 | $238.50 | $246.01 | $230.99 | $238.49 | 28,048,871 |
July 2024 | $224.91 | $242.61 | $217.73 | $236.30 | 26,127,799 |
June 2024 | $223.23 | $239.62 | $221.98 | $223.80 | 34,184,556 |
May 2024 | $227.11 | $229.49 | $213.34 | $225.06 | 36,051,908 |
April 2024 | $240.22 | $244.55 | $231.02 | $236.92 | 24,259,981 |
March 2024 | $234.65 | $242.50 | $232.14 | $240.83 | 22,318,717 |
February 2024 | $230.08 | $237.72 | $226.09 | $233.50 | 29,325,990 |
January 2024 | $202.74 | $232.47 | $202.27 | $230.11 | 28,364,040 |
December 2023 | $201.24 | $203.56 | $193.67 | $203.11 | 25,409,167 |
November 2023 | $182.63 | $201.50 | $181.50 | $201.13 | 37,959,378 |
October 2023 | $177.52 | $188.86 | $175.79 | $182.63 | 24,857,434 |
September 2023 | $174.12 | $185.25 | $169.32 | $177.52 | 26,956,730 |
August 2023 | $184.48 | $191.23 | $173.29 | $173.59 | 53,799,034 |
July 2023 | $188.15 | $191.64 | $181.06 | $183.88 | 23,201,696 |
June 2023 | $167.81 | $190.31 | $167.43 | $189.32 | 28,272,797 |
May 2023 | $164.01 | $173.76 | $160.73 | $167.40 | 35,532,987 |
April 2023 | $157.94 | $165.61 | $157.46 | $163.68 | 15,924,693 |
