CoreSite Realty Corporation (COR)     Sec: Financial Ind: REIT- Office
Peak: -0.55%   12m: 21.68%   6m: 13.26%   ytd: 43.38%   div: 3.83%   beta: 0.728   alpha: 0.121   s: 2.207 (95.34)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18120.53121.23121.6120.0300130,0410.7280.1212.207
2019-10-17119.15120.54121.31119.0500143,8000.7290.1172.233
2019-10-16117.09118.88118.91115.8300166,0570.7290.1142.202
2019-10-15118.22117.26118.23116.5400266,9000.7280.1172.159
2019-10-14118.58118.05119.3117.740088,6160.7310.1312.163
2019-10-11118.1118.53119.1117.0800158,7240.7270.1382.229
2019-10-10117.46117.41117.76116.3800295,9000.7280.1442.227
2019-10-09118.48117.62119.12117.5100356,8870.7280.1482.25
2019-10-08119.38118.25120.11118.1400279,3890.7310.1512.249
2019-10-07121.48119.65121.48119.5400162,8140.7280.1382.327
2019-10-04120.99121.9121.94119.8900190,4330.7250.1492.316
2019-10-03118.1120.52120.77117.7100220,7470.7250.1482.299
2019-10-02119.26117.81119.37116.4300272,2370.7180.1322.266
2019-10-01121.64119.26122.45119.2200285,7200.720.1282.3
2019-09-30120.15121.85122.15120.1500226,0000.7170.1342.337
2019-09-27120.7120.3121.27119.431.220183,6020.7150.1262.315
2019-09-26119.64120.67120.91119.3800187,2000.7140.1282.34
2019-09-25117.24119.17120.18117.1400250,9000.7150.1222.326
2019-09-24120.19117.08120.23116.6300269,1000.7150.1222.277
2019-09-23118.64119.76119.92117.600471,1000.7110.1292.322
2019-09-20115.77118.63118.79115.5400513,7000.7110.122.26
2019-09-19115.39115.33115.95114.5300185,1000.7150.1112.199
2019-09-18114.98114.5115.04113.2900209,2000.7140.1122.177
2019-09-17113.81114.16114.97112.9800403,9000.7130.1092.176
2019-09-16112.78112.77113.16112.1700267,0000.7130.0982.153
2019-09-13113.9112.49114.27111.9600249,8000.7210.0842.14
2019-09-12114.03114.96116.63112.6400197,9000.7210.0932.159
2019-09-11109.39113.03113.24109.0700344,4000.7240.0842.075
2019-09-10112.97109.16112.97107.7700398,5000.720.0712.025
2019-09-09117.6113.64117.6113.300363,1000.720.0892.075
2019-09-06117.87117.93118.6117.0600224,3000.7210.1092.12
2019-09-05117117.96118.12116.1800215,3000.7210.1122.141
2019-09-04116.52116.99117.03115.9900266,6000.7210.1162.124
2019-09-03115.59116.42116.49114.100194,8000.7220.1192.119
2019-08-30114.87115.02115.82113.9200289,9000.7250.1092.1
2019-08-29112.8114.25114.43112.1200334,3000.7250.1092.126
2019-08-28112.13112.13112.51111.4700169,2000.7230.1042.11
2019-08-27113.45111.78113.64111.7200216,0000.7240.12.085
2019-08-26112.05113.05113.35111.5500174,9000.7240.12.098
2019-08-23112.97111.35114.03111.0800280,7000.7230.0962.083
2019-08-22112.41113.05113.63111.7400115,0000.7250.0872.104
2019-08-21112.28112.34112.92111.6500158,0000.7250.0872.085
2019-08-20113.5111.89113.5111.4800143,3000.7250.0882.058
2019-08-19113.54113.09113.54107.4900197,0000.7240.0892.071
2019-08-16109.3112.44113.26108.7300294,6000.7250.0912.054
2019-08-15107.53109.24109.84107.4900230,8000.7190.082.03
2019-08-14108.4107.39109.09106.9800207,6000.7170.0852.011
2019-08-13108.54108.97109.5108.1500139,8000.7220.0842.046
2019-08-12109.78108.99109.78108.1200125,4000.7240.0942.08
2019-08-09109.88110.09110.54108.6600250,1000.7240.0942.074
2019-08-08108.9109.98110.06108.0200683,4000.7250.0852.113
2019-08-07109.11109.63110.94107.9700290,7000.7260.0832.135
2019-08-06107.9109.24110.99106.8100521,1000.7260.0832.143
2019-08-05106.71107.74108.9105.5100797,7000.7250.0782.125
2019-08-02104.68107.04107.74104.5800533,3000.7480.0542.087
2019-08-01104.61104.77106.6103.6700388,6000.7520.0482.067
2019-07-31103.62103.76104.95102.2800484,5000.7550.0422.076
2019-07-30102.66103.92104.58102.6600328,4000.7560.0282.051
2019-07-29105.05103.3105.32102.9900428,4000.7560.0251.988
2019-07-26105.68104.13105.72102.4600478,8000.7560.0251.988
2019-07-25111.37106.29111.73104.2300974,2000.760.0352.037
2019-07-24115.15114.83115.15113.6900302,6000.7520.0662.161
2019-07-23113.36114.3114.75112.2800210,0000.7520.0632.149
2019-07-22113.13113.14113.67112.1500290,0000.7520.0632.161
2019-07-19114.89112.93114.95112.7200242,7000.7520.0622.188
2019-07-18114.03114.68115.19113.5300246,7000.7510.072.201
2019-07-17115.42114.19115.68113.5900267,9000.7510.0652.24
2019-07-16116.2114.87116.39114.700215,7000.7490.062.224
2019-07-15117.39116.63117.85116.2800219,4000.7480.0592.241
2019-07-12117.27116.91118.09116.600280,1000.7460.0552.223
2019-07-11120.03116.99120.03116.3100280,1000.7440.0412.238
2019-07-10120.11119.99120.42118.6700251,0000.7470.0532.285
2019-07-09118.14120.17120.38118.1400234,7000.7480.0552.281
2019-07-08118.84118.32118.89117.6600109,3000.7480.052.254
2019-07-05118.28119.09119.3116.2600122,2000.7430.0622.275
2019-07-03117.71118.85119.22117.4300101,2000.7420.0562.271
2019-07-02114.01117.51118.1113.900259,4000.7430.0562.232
2019-07-01114.88113.82115112.5600167,7000.7360.0392.171
2019-06-28112.94114.02114.6112.9400586,0000.7410.0462.223
2019-06-27112.57112.95114.31112.571.220260,4000.7310.0552.209
2019-06-26114.24112.15114.24111.1600345,2000.7140.0642.213
2019-06-25115.19114.1116.03113.8700330,1000.7130.0712.252
2019-06-24115.3115.09115.65114.0500130,2000.7130.072.261
2019-06-21116.76114.96117.14113.9100520,1000.7130.0692.26
2019-06-20115.76117.22117.51115.5400301,2000.7120.0772.286
2019-06-19113.86114.99115.61112.8700376,5000.710.0742.249
2019-06-18114.96113.83115.57113.300132,3000.710.0762.246
2019-06-17112.31114.23114.76112.3100284,9000.7120.0822.261
2019-06-14112.53112.58113.6112.3400185,5000.7120.0762.26
2019-06-13113.15112.81113.63112.0500275,1000.7120.0762.268
2019-06-12112.73113.07113.6112.200391,8000.7110.082.27
2019-06-11113.14112.45113.63111.6700178,9000.7110.0782.22
2019-06-10112.9112.63113.16112.2800319,0000.7120.082.225
2019-06-07113.44112.91114.26112.4100160,3000.7130.0922.237
2019-06-06113.46112.66114.05111.9500212,5000.7160.1022.214
2019-06-05110.79113.47113.59110.6500177,6000.7160.1132.223
2019-06-04111.9110.26111.92108.9200391,1000.7130.112.214
2019-06-03114.38112.19114.85110.9500323,4000.7280.1222.289
2019-05-31113.41114.32115.21113.1500213,0000.7270.1282.325
2019-05-30114.37114.11115.16113.2800181,8000.730.1272.326
2019-05-29114.36114.21115.18112.6800256,8000.7310.1272.335
2019-05-28116.12114.49117.05114.3800192,8000.730.1232.362
2019-05-24117.13115.9118.44115.8800172,1000.7280.1262.357
2019-05-23115.48116.94117.68115.1100283,9000.7280.1322.422
2019-05-22115.55115.94116.25114.5600160,0000.7330.1272.408
2019-05-21113.41115.3115.43113.4100302,5000.7340.1212.395
2019-05-20113.96112.98114.13112.6800158,3000.7320.1132.344
2019-05-17113.72114.6115.06112.4500161,1000.7340.112.362
2019-05-16113.33114.12114.3112.7800174,0000.7330.1042.343
2019-05-15112.3113.39113.88112.1700173,1000.7330.1062.384
2019-05-14111.44112.47112.9311100193,9000.7320.1072.364
2019-05-13110.14111.31111.5110.0900192,2000.7310.1062.336
2019-05-10110.63111.51111.75110.1300186,8000.7320.0892.338
2019-05-09109.97110.75111.07108.4600227,9000.7320.0882.335
2019-05-08109.56110.21111.66109.5600196,7000.7330.0892.362
2019-05-07110.1109.62110.89108.8700249,0000.7330.0892.35
2019-05-06110.33110.5111.47109.9300196,1000.7350.0842.378
2019-05-03109.1111.25111.48109.0400170,7000.7310.0952.371
2019-05-02109.34108.83111.83108.7400390,6000.730.0942.315
2019-05-01107.43109.35110.14106.7900397,5000.730.0942.331
2019-04-30107.42107.16108.23106.8300224,2000.7240.1042.3
2019-04-29107.25107.43108.45107.1900197,1000.7240.1052.308
2019-04-26108.26107.24108.31104.7100551,1000.7240.1062.282
2019-04-25106.76108.07110.02105.3200609,2000.7250.1142.305
2019-04-24106.38106.94107.69106.3800210,7000.7250.1142.314
2019-04-23106.48106.26106.77105.2900346,5000.7270.1062.289
2019-04-22106.96106.49107.17105.0700241,9000.7280.1042.275
2019-04-18106.04107.03107.51105.5400210,6000.7280.1042.271
2019-04-17106.33105.89106.75104.8700189,8000.730.1072.267
2019-04-16107.83106.18107.99105.5700139,6000.730.1112.255
2019-04-15108.23107.83108.56106.7700235,5000.730.122.274
2019-04-12107.72108.26108.39107.6900215,5000.7260.1152.322
2019-04-11108.04107.85108.37107.0600156,5000.7240.1132.324
2019-04-10107.58107.91108.42107.4300289,5000.7240.1142.279
2019-04-09106.91107.26107.68106.6300235,7000.7240.1122.21
2019-04-08107.78106.91108.06106.3100253,1000.7230.1122.195
2019-04-05107.02107.91108.46106.9200197,8000.7260.1212.247
2019-04-04107.37106.95107.4105.7900218,5000.7280.1132.236
2019-04-03106.44107.15107.62105.9300255,7000.7280.122.233
2019-04-02105.78106.4106.64104.7900236,2000.7270.1162.26
2019-04-01105.26105.53105.62103.5400267,2000.7260.1182.245
2019-03-29105.05104.82105.39104.1100278,7000.7250.1142.233
2019-03-28103.32104.99105.07103.321.10316,8000.730.1242.262
2019-03-27101.97102.97103.08101.300246,8000.7290.1192.224
2019-03-26101.69102.12102.42101.2800146,6000.730.1162.236
2019-03-25101.78101.17102.11100.4200177,4000.7290.1162.229
2019-03-22103.96101.89104.44101.8200204,6000.7290.1192.228
2019-03-21101.31103.85104.5101.1600347,5000.7270.1222.258
2019-03-20100.56101.53102.44100.0200252,8000.7240.122.258
2019-03-19100.17100.58101.1399.9600137,3000.7250.1162.236
2019-03-18100.54100.09101.1299.5900200,4000.7250.1152.177
2019-03-15100.53100.61100.9399.7500375,1000.7270.1142.187
2019-03-14100.28100.23100.2899.5200361,7000.7270.1132.204
2019-03-1399.9199.96100.6899.3700297,5000.7280.1132.202
2019-03-1299.9399.79100.2699.3600262,8000.7280.1192.143
2019-03-1198.6799.6299.6798.2800344,4000.7290.1222.144
2019-03-0897.998.198.6797.7400235,9000.7260.1232.146
2019-03-0797.997.8498.4596.8700285,2000.7260.122.142
2019-03-0698.5897.889997.3400216,8000.7270.122.102
2019-03-0598.3898.4999.0998.1900188,6000.7260.1192.095
2019-03-04100.4598.78100.4597.4200323,8000.7250.1152.107
2019-03-0199.24100.01100.1997.9700255,7000.720.1172.157
2019-02-2899.2899.1199.8898.4100537,6000.7240.1042.147
2019-02-2798.1999.2599.5497.6100394,6000.7240.1072.143
2019-02-26101.4998.93101.5898.5700358,0000.7260.1082.122
2019-02-25102.18101.26102.18100.6700232,1000.7260.1232.16
2019-02-22101.65102.2102.66101.1200226,6000.7240.1312.187
2019-02-21102.14101.15102.14100.1600379,0000.7260.1322.188
2019-02-20101.27102.52103.15100.7700436,3000.7250.1472.223
2019-02-1999.84101.58102.1799.1400296,4000.7220.1542.2
2019-02-1599.0899.5799.8398.3900268,6000.7160.1412.119
2019-02-1497.0298.9999.0597.0200357,1000.710.1352.131
2019-02-1396.696.9197.596.4800214,0000.7050.122.161
2019-02-1296.5296.5896.995.3200289,0000.6880.1472.164
2019-02-1193.9896.2397.4193.9800396,1000.690.1552.156
2019-02-0894.196.9596.9794.0300348,2000.6890.1612.13
2019-02-0793.9393.7894.2491.9900657,7000.7110.1132.103
2019-02-0695.9894.8596.2194.2600232,0000.7160.1092.138
2019-02-0595.9795.9896.3695.3800232,3000.7150.1132.162
2019-02-0495.3796.1796.1994.8700186,9000.7140.1072.122
2019-02-0195.795.5896.1294.2900236,6000.7150.1052.134
2019-01-3194.3995.7696.3593.9600270,9000.7150.1132.112
2019-01-3093.9294.4494.8993.7200331,9000.7220.1162.082
2019-01-2993.0393.6894.0892.7200185,5000.7230.1182.075
2019-01-2890.7793.1393.4390.6100409,7000.7260.112.008
2019-01-2591.691.3192.0790.3200640,8000.7340.1051.938
2019-01-2491.1191.1391.7290.2200201,9000.7270.1171.897
2019-01-2390.590.9190.9989.3500285,6000.7390.1281.898
2019-01-2291.1790.3591.6389.5500261,9000.7410.1321.865
2019-01-1890.4591.491.4489.6400253,4000.7380.1381.88
2019-01-1789.8190.3490.6389.4500267,5000.7370.1321.879
2019-01-1690.7389.9791.0989.3500316,0000.7310.1391.873
2019-01-1589.5190.4491.0689.2800283,3000.7320.1431.882
2019-01-1488.9489.4789.9788.2500395,0000.730.1421.891
2019-01-1187.9889.189.1587.1100533,4000.7310.1391.944
2019-01-1085.7687.8888.1785.5100851,2000.7310.1351.952
2019-01-0987.8785.8788.3385.2500419,3000.730.1261.859
2019-01-0886.5287.8788.6586.4800450,1000.7310.1371.916
2019-01-0785.0985.6686.2783.9500511,6000.7180.1441.844
2019-01-0482.5784.9385.1782.200364,5000.7190.1511.849
2019-01-0381.8981.9284.5381.6700445,6000.7150.1391.788
2019-01-0283.3282.1383.7181.4500275,6000.7220.1351.79
2018-12-3184.3384.5584.7882.9900295,7000.7230.1461.815
2018-12-2883.4884.228583.131.10335,5000.7230.1471.821
2018-12-2780.8682.8382.8680.0300337,9000.7230.1411.803
2018-12-2679.6781.8381.8579.0800636,2000.7220.1391.794
2018-12-2481.6779.3481.8679.1800180,2000.7230.1331.751
2018-12-2183.2682.1385.6381.4001,217,6000.7130.1371.821
2018-12-2086.8483.2687.2482.5400525,0000.7160.1441.86
2018-12-1989.6787.2489.6786.8800521,8000.7060.1571.982
2018-12-1888.1989.589.7688.1900262,1000.7020.1632.034
2018-12-1792.6987.349386.9800347,6000.7080.162.022
2018-12-1492.8892.7393.079200252,1000.6880.1812.163
2018-12-1393.893.3994.8493.3400299,0000.690.182.199
2018-12-1295.3293.6395.8193.4800430,3000.6940.1762.252
2018-12-1193.4294.8295.1593.300398,0000.6950.1822.242
2018-12-1092.4992.993.2890.3100226,4000.6960.1722.163
2018-12-0794.7493.0195.3192.1200275,9000.6960.1742.152
2018-12-0691.6794.9495.0490.7900394,9000.6940.1762.194
2018-12-0494.4392.2194.891.9400264,4000.6920.1622.161
2018-12-0393.7494.4194.5692.900252,1000.6910.1632.215
2018-11-309293.2793.4491.6200380,9000.6920.1572.139
2018-11-2992.0692.0492.5490.9200250,9000.6910.1551.977
2018-11-2890.1592.0592.4589.9800408,1000.6920.151.979
2018-11-2790.3289.9890.7989.5500248,3000.6890.1491.943
2018-11-2689.4590.3290.489.1500212,5000.6890.1531.989
2018-11-2388.9588.6489.6288.570097,6000.6860.141.985
2018-11-2187.789.0990.2387.3700301,7000.6860.1441.942
2018-11-2089.487.9190.0387.7600399,5000.6870.1521.981
2018-11-1990.8190.0591.8489.3900400,2000.6820.162.031
2018-11-1690.2790.7491.3290.0800330,3000.6760.1522.035
2018-11-1589.890.5990.988.600288,2000.6760.1532.033
2018-11-1492.5589.9692.6189.8400513,2000.6760.1532.026
2018-11-1391.99292.4791.0300366,0000.6690.1662.049
2018-11-1291.7991.8692.6891.7600293,0000.6650.1712.065
2018-11-0993.0691.8693.1490.5100350,9000.670.172.045
2018-11-0893.0893.493.7392.8400192,7000.6680.182.076
2018-11-0793.7893.5794.2992.8400221,1000.6690.1772.074
2018-11-0692.3793.0593.2692.1600308,6000.6740.1742.089
2018-11-0591.1992.293.1391.1600375,0000.6730.1722.024
2018-11-0291.1891.1891.5489.9700368,2000.6720.1691.994
2018-11-0190.290.8591.0789.2400335,2000.6730.1631.947
2018-10-3188.3789.8290.7187.0900837,3000.6810.1741.936
2018-10-3086.2987.6888.1284.5700891,3000.6770.1691.831
2018-10-2989.2886.5490.3986.1100827,0000.6770.1551.761
2018-10-2692.9988.5993.9387.24001,081,7000.670.1591.796
2018-10-2597.4996.0498.9594.3800992,5000.6420.1991.938
2018-10-2499.72100.25101.3899.300367,2000.6650.222.043
2018-10-2398.8599.5699.7398.0300335,2000.6810.2032.029
2018-10-22100.5899.49100.8599.3700304,6000.6760.1972.017
2018-10-1999.73100.33100.7799.5900303,5000.6770.1942.03
2018-10-1899.5699.63100.6199.2100235,8000.6780.1882.034
2018-10-1799.5399.89100.1998.3800197,5000.680.192.042
2018-10-1696.399.4699.6795.900375,3000.6830.22.065
2018-10-1595.9996.0797.1995.9900341,3000.6760.1952.003
2018-10-1296.3796.296.5395.1100571,5000.6770.1922.019
2018-10-1199.7295.7599.7295.6800565,7000.6780.1941.985
2018-10-10100.7299.7101.8899.5200355,6000.6650.2132.088
2018-10-09101.21100.99102.0699.8900268,3000.6720.2072.164
2018-10-08101.04101.4102.4101.0400249,7000.670.2072.134
2018-10-05101.21100.96101.94100.6400198,9000.670.2042.114
2018-10-04102.93101.11102.93100.7500366,9000.670.2062.111
2018-10-03104.59103.78105.24102.8200378,9000.6690.222.175
2018-10-02105.11104.51105.11103.6400278,3000.670.2262.152
2018-10-01106.33104.87106.53104.8100250,4000.6710.2312.127
2018-09-28104.44106.36106.38104.1700391,2000.6730.242.155
2018-09-27103.38104.43104.85103.031.030278,4000.6730.2382.082
2018-09-26103.22102.76103.69101.9100396,6000.6740.2292.05
2018-09-25102.22103.05103.41101.8500359,2000.6740.2332.048
2018-09-24106.27102.42107.8101.9300998,4000.6750.2282.037
2018-09-21109.74109.83110.21109.0100329,3000.6690.2572.18
2018-09-20109.1109.8109.87108.3700211,5000.670.2532.179
2018-09-19110.09108.66110.2108.3100171,9000.6710.2562.151
2018-09-18110.17110.08110.86109.7300141,9000.6720.2612.215
2018-09-17110.71110.18111.42109.6900177,3000.6710.272.289
2018-09-14110.95110.83111.06109.4800294,3000.6710.2742.332
2018-09-13108.93111.02111.68108.5100331,8000.6730.2792.341
2018-09-12108.32108.34109.52107.9300316,2000.6690.2782.285
2018-09-11108.77108.32110108.2600221,9000.670.2812.275
2018-09-10108.2108.99109.92108.200326,6000.6690.2812.29
2018-09-07108.87108.25109.62108.0900219,4000.6780.2652.263
2018-09-06109.49109.37110.73109.3200297,2000.6860.2762.31
2018-09-05108.69109.3109.74108.0900151,8000.6870.2732.338
2018-09-04110.3108.89110.68108.4700196,9000.6880.2812.36
2018-08-31109.98110.4110.8109.9600285,5000.6870.2882.462
2018-08-30110.33110110.91109.7900237,7000.6840.2882.429
2018-08-29110.46110.32111.07109.800272,2000.6880.2792.414
2018-08-28109.59110.29110.41109.1300206,5000.6880.2912.446
2018-08-27109.96109.59110.14109.0900222,6000.6950.2952.391
2018-08-24108.7109.56110.24108.600192,1000.6910.2972.35
2018-08-23109.03108.9109.66108.8400120,2000.690.2982.309
2018-08-22109.74109.09110.07108.4300166,9000.7180.2772.301
2018-08-21109.87109.98110.3109.4600424,3000.7120.2842.303
2018-08-20109.83109.77110.38109.1800181,2000.7140.282.303
2018-08-17108.63109.43109.62108.2100247,0000.7130.2812.352
2018-08-16107.94108.7109.35107.3900242,2000.7130.2762.312
2018-08-15106.83107.9108.2106.3900265,8000.7140.282.222
2018-08-14107.04107.09108.02107.0100148,8000.7170.2792.133
2018-08-13106.62107.19107.59106.1600310,6000.7170.2882.137


Copyright (c) 2005 - 2019 by Lukasz Tomicki