CONE

CyrusOne Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CyrusOne Inc CONE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 80.57 0.00 0.00 0.00 80.57 08:58:35
more quote information »

CONE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.8386.7780.0484.12656,254-4.26-5.02%
1 Month77.8786.7773.9880.70882,8222.703.47%
3 Months70.6686.7768.8676.141,051,7249.9114.02%
6 Months62.6186.7743.7267.881,371,17317.9628.69%
1 Year65.4986.7743.7267.951,234,37515.0823.03%
3 Years59.0086.7743.486861.401,087,08821.5736.56%
5 Years32.3786.7730.5756.121,027,74648.20148.9%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 80.57 -2.74 -3.29% 83.45 83.45 80.04 476,600
Aug 10 2020 83.31 -1.68 -1.98% 84.87 85.21 81.94 819,955
Aug 07 2020 84.99 0.89 1.06% 84.08 85.38 83.8254 495,839
Aug 06 2020 84.10 -2.40 -2.77% 86.64 86.77 84.02 679,072
Aug 05 2020 86.50 1.70 2.0% 84.83 86.59 84.02 809,804
Aug 04 2020 84.80 0.89 1.06% 83.75 84.85 83.00 744,404
Aug 03 2020 83.91 0.49 0.59% 82.96 84.15 82.79 992,176
Jul 31 2020 83.42 0.25 0.3% 83.29 84.56 82.22 1,341,290
Jul 30 2020 83.17 2.13 2.63% 81.02 84.13 80.66 1,275,730
Jul 29 2020 81.04 0.52 0.65% 80.94 81.99 80.5377 1,239,051
Jul 28 2020 80.52 -0.12 -0.15% 81.36 81.49 80.0101 1,207,976
Jul 27 2020 80.64 1.28 1.61% 79.68 81.29 79.41 1,281,348
Jul 24 2020 79.365 0.52 0.67% 78.75 79.425 77.73 1,214,262
Jul 23 2020 78.84 1.58 2.05% 77.19 78.92 77.07 965,113
Jul 22 2020 77.26 1.22 1.6% 75.82 77.51 75.82 493,320
Jul 21 2020 76.04 0.03 0.04% 76.69 76.88 75.73 427,602
Jul 20 2020 76.01 1.28 1.71% 74.98 76.32 74.66 570,933
Jul 17 2020 74.73 0.35 0.47% 74.38 75.56 74.085 1,279,579
Jul 16 2020 74.38 -1.93 -2.53% 75.49 76.91 73.98 568,799
Jul 15 2020 76.31 -0.56 -0.73% 77.87 77.92 75.78 773,578
Jul 14 2020 76.87 1.48 1.96% 75.82 77.01 74.85 518,081
Jul 13 2020 75.39 -0.71 -0.93% 77.15 77.74 75.24 659,423
See More Historical Prices »
Your Recent History
NASDAQ
CONE
CyrusOne
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 13:29:18