Get 20% lifetime commission for referring investors to digrin.com
here.
CoreSite Realty Corporation - Price History
Stock symbol COR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for COR (CoreSite Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $188.45 | $188.45 |
| June 2023 | $169.41 | $169.41 |
| May 2023 | $169.41 | $169.41 |
| April 2023 | $169.41 | $169.41 |
| March 2023 | $169.41 | $169.41 |
| February 2023 | $169.41 | $169.41 |
| January 2023 | $169.41 | $169.41 |
| December 2022 | $169.41 | $169.41 |
| November 2022 | $169.41 | $169.41 |
| October 2022 | $169.41 | $169.41 |
| September 2022 | $169.41 | $169.41 |
| August 2022 | $169.41 | $169.41 |
| July 2022 | $169.41 | $169.41 |
| June 2022 | $169.41 | $169.41 |
| May 2022 | $169.41 | $169.41 |
| April 2022 | $169.41 | $169.41 |
| March 2022 | $169.41 | $169.41 |
| February 2022 | $169.41 | $169.41 |
| January 2022 | $169.41 | $169.41 |
| December 2021 | $169.41 | $169.41 |
| November 2021 | $169.78 | $171.05 |
| October 2021 | $141.40 | $142.46 |
| September 2021 | $137.51 | $138.54 |
| August 2021 | $145.96 | $148.37 |
| July 2021 | $135.96 | $138.21 |
| June 2021 | $132.41 | $134.60 |
| May 2021 | $118.15 | $121.25 |
| April 2021 | $118.39 | $121.49 |
| March 2021 | $116.79 | $119.85 |
| February 2021 | $117.41 | $121.71 |
| January 2021 | $129.69 | $134.44 |
| December 2020 | $120.86 | $125.28 |
| November 2020 | $119.77 | $125.39 |
| October 2020 | $114.01 | $119.36 |
| September 2020 | $113.55 | $118.88 |
| August 2020 | $115.77 | $122.45 |
| July 2020 | $122.01 | $129.05 |
| June 2020 | $114.45 | $121.06 |
| May 2020 | $116.79 | $124.82 |
| April 2020 | $113.40 | $121.19 |
| March 2020 | $108.45 | $115.90 |
| February 2020 | $95.99 | $103.73 |
| January 2020 | $108.68 | $117.45 |
| December 2019 | $103.75 | $112.12 |
| November 2019 | $103.79 | $113.39 |
| October 2019 | $107.55 | $117.50 |
| September 2019 | $111.54 | $121.85 |
| August 2019 | $105.28 | $116.18 |
| July 2019 | $94.98 | $104.81 |
| June 2019 | $104.37 | $115.17 |
| May 2019 | $104.64 | $116.72 |
| April 2019 | $98.09 | $109.41 |
| March 2019 | $95.95 | $107.02 |
| February 2019 | $90.72 | $102.25 |
| January 2019 | $87.65 | $98.79 |
| December 2018 | $77.40 | $87.23 |
| November 2018 | $85.37 | $97.46 |
| October 2018 | $82.22 | $93.86 |
| September 2018 | $97.36 | $111.14 |
| August 2018 | $101.06 | $116.47 |
| July 2018 | $97.26 | $112.10 |
| June 2018 | $96.15 | $110.82 |
| May 2018 | $91.25 | $106.16 |
| April 2018 | $89.48 | $104.10 |
| March 2018 | $86.18 | $100.26 |
| February 2018 | $79.88 | $93.85 |
| January 2018 | $92.20 | $108.32 |
| December 2017 | $96.95 | $113.90 |
| November 2017 | $95.76 | $113.48 |
| October 2017 | $93.46 | $110.75 |
| September 2017 | $94.43 | $111.90 |
| August 2017 | $99.40 | $118.76 |
| July 2017 | $90.88 | $108.58 |
| June 2017 | $86.65 | $103.53 |
| May 2017 | $87.36 | $105.28 |
| April 2017 | $81.20 | $97.85 |
| March 2017 | $74.73 | $90.05 |
| February 2017 | $74.06 | $90.07 |
| January 2017 | $70.82 | $86.13 |
| December 2016 | $65.26 | $79.37 |
| November 2016 | $57.41 | $70.53 |
| October 2016 | $60.02 | $73.74 |
| September 2016 | $60.27 | $74.04 |
| August 2016 | $63.07 | $78.02 |
| July 2016 | $66.71 | $82.53 |
| June 2016 | $71.69 | $88.69 |
| May 2016 | $60.94 | $75.85 |
| April 2016 | $60.20 | $74.93 |
| March 2016 | $56.24 | $70.01 |
| February 2016 | $51.38 | $64.46 |
| January 2016 | $51.13 | $64.14 |
| December 2015 | $45.21 | $56.72 |
| November 2015 | $46.26 | $58.57 |
| October 2015 | $43.40 | $54.95 |
| September 2015 | $40.63 | $51.44 |
| August 2015 | $38.14 | $48.69 |
| July 2015 | $39.32 | $50.20 |
| June 2015 | $35.59 | $45.44 |
| May 2015 | $36.63 | $47.20 |
| April 2015 | $37.31 | $48.08 |
| March 2015 | $37.78 | $48.68 |
| February 2015 | $36.50 | $47.44 |
| January 2015 | $33.71 | $43.81 |
| December 2014 | $30.04 | $39.05 |
| November 2014 | $28.97 | $38.06 |
| October 2014 | $28.18 | $37.02 |
| September 2014 | $25.02 | $32.87 |
| August 2014 | $26.41 | $35.07 |
| July 2014 | $24.59 | $32.66 |
| June 2014 | $24.90 | $33.07 |
| May 2014 | $23.62 | $31.70 |
| April 2014 | $22.66 | $30.42 |
| March 2014 | $23.09 | $31 |
| February 2014 | $22.93 | $31.14 |
| January 2014 | $22.59 | $30.68 |
| December 2013 | $23.71 | $32.19 |
| November 2013 | $23.57 | $32.36 |
| October 2013 | $23.63 | $32.44 |
| September 2013 | $24.72 | $33.94 |
| August 2013 | $21.99 | $30.43 |
| July 2013 | $24.55 | $33.96 |
| June 2013 | $22.99 | $31.81 |
| May 2013 | $23.01 | $32.12 |
| April 2013 | $25.92 | $36.18 |
| March 2013 | $25.06 | $34.98 |
| February 2013 | $23.03 | $32.40 |
| January 2013 | $20.97 | $29.50 |
| December 2012 | $19.66 | $27.66 |
| November 2012 | $18.02 | $25.60 |
| October 2012 | $16 | $22.73 |
| September 2012 | $18.96 | $26.94 |
| August 2012 | $19.01 | $27.19 |
| July 2012 | $18.64 | $26.66 |
| June 2012 | $18.05 | $25.82 |
| May 2012 | $16.55 | $23.85 |
| April 2012 | $17.29 | $24.91 |
| March 2012 | $16.37 | $23.59 |
| February 2012 | $14.71 | $21.35 |
| January 2012 | $13.81 | $20.05 |
| December 2011 | $12.27 | $17.82 |
| November 2011 | $11.42 | $16.75 |
| October 2011 | $11.35 | $16.65 |
| September 2011 | $9.79 | $14.35 |
| August 2011 | $10.88 | $16.10 |
| July 2011 | $11.38 | $16.84 |
| June 2011 | $11.09 | $16.40 |
| May 2011 | $11.87 | $17.70 |
| April 2011 | $10.59 | $15.79 |
| March 2011 | $10.62 | $15.84 |
| February 2011 | $10.34 | $15.54 |
| January 2011 | $9.56 | $14.37 |
| December 2010 | $9.07 | $13.64 |
| November 2010 | $8.49 | $12.88 |
| October 2010 | $9.92 | $15.06 |
| September 2010 | $10.80 | $16.39 |
COR
List: Contenders
Price: $188.45
52 week price:
Dividend Yield: 3.72%
Forward Dividend Yield: 3.00%
Payout Ratio Range:
Earnings Per Share: 2.09 USD
P/E Ratio: 85.79
Exchange: NYQ
Sector: Healthcare
Industry: Medical Distribution
Volume: 1.1 million
Ebitda: 66.3 millionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 4