Historical Stock Price
ETFs Holding COR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/14/2020 $116.02 $117.39 $116.02 $116.58 316.50K
09/15/2020 $117.10 $119.80 $117.10 $118.55 296.50K
09/16/2020 $118.90 $121.97 $118.90 $120.91 531.80K
09/17/2020 $119.22 $120.50 $118.31 $119.87 561.00K
09/18/2020 $119.85 $119.85 $116.92 $117.79 993.70K
Co. is a self-administered, and self-managed real estate investment trust (REIT) and Co. conducts certain activities through its taxable REIT subsidiaries. Through its controlling interest in CoreSite, L.P., Co. is engaged in the business of ownership, acquisition, construction and operation of data centers in some data center markets in the United States, including the San Francisco Bay area, Los Angeles, the Northern Virginia area (including Washington D.C.), the New York area, Boston, Chicago, Denver and Miami. Co. delivers data center and interconnection solutions to a customer ecosystem across eight key North American communication markets.
COR historical stock prices picture
CoreSite Realty (COR) has the following price history information. Looking back at COR historical stock prices for the last five trading days, on September 14, 2020, COR opened at $116.02, traded as high as $117.39 and as low as $116.02, and closed at $116.58. Trading volume was a total of 316.50K shares. On September 15, 2020, COR opened at $117.10, traded as high as $119.80 and as low as $117.10, and closed at $118.55. Trading volume was a total of 296.50K shares. On September 16, 2020, COR opened at $118.90, traded as high as $121.97 and as low as $118.90, and closed at $120.91. Trading volume was a total of 531.80K shares. On September 17, 2020, COR opened at $119.22, traded as high as $120.50 and as low as $118.31, and closed at $119.87. Trading volume was a total of 561.00K shares. On September 18, 2020, COR opened at $119.85, traded as high as $119.85 and as low as $116.92, and closed at $117.79. Trading volume was a total of 993.70K shares.

COR Historical Stock Prices By Date:

COR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CoreSite Realty shares, starting with a $10,000 purchase of COR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/23/2010
End date: 09/18/2020
Start price/share: $16.01
End price/share: $117.79
Starting shares: 624.61
Ending shares: 893.56
Dividends reinvested/share: $23.24
Total return: 952.52%
Average Annual Total Return: 26.55%
Starting investment: $10,000.00
Ending investment: $105,211.00
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/23/2010
End date: 09/18/2020
Start price/share: $16.01
End price/share: $117.79
Dividends collected/share: $23.24
Total return: 780.89%
Average Annual Total Return: 24.32%
Starting investment: $10,000.00
Ending investment: $88,082.98
Years: 9.99
Date Close
09/14/2020$116.58
09/15/2020$118.55
09/16/2020$120.91
09/17/2020$119.87
09/18/2020$117.79
COR is categorized under the Financials sector; below are some other companies in the same sector:

CORN Historical Stock Prices
CORR Historical Stock Prices
COWN Historical Stock Prices
COWNL Historical Stock Prices
COY Historical Stock Prices
CPBC Historical Stock Prices
CPER Historical Stock Prices
CPF Historical Stock Prices
CPI Historical Stock Prices
CPSS Historical Stock Prices

Also explore: COR shares outstanding history

COR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.