CONE

CyrusOne Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CyrusOne Inc CONE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.96 -1.32% 71.90 17:15:00
Open Price Low Price High Price Close Price Prev Close
73.16 71.71 73.16 71.90 72.86
more quote information »

CONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.1573.7970.1272.26756,8191.752.49%
1 Month73.0274.2067.8371.13641,302-1.12-1.53%
3 Months70.2877.1064.0170.57997,8291.622.31%
6 Months76.6986.7764.0174.49924,875-4.79-6.25%
1 Year63.5586.7743.7269.511,157,3168.3513.14%
3 Years55.6586.7743.486863.041,091,82316.2529.2%
5 Years33.9786.7732.6658.461,060,28537.93111.66%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 71.90 -0.96 -1.32% 73.16 73.16 71.71 646,838
Jan 20 2021 72.86 0.34 0.47% 72.47 73.79 72.12 1,193,144
Jan 19 2021 72.52 0.19 0.26% 72.64 73.19 72.01 659,581
Jan 15 2021 72.33 2.02 2.87% 70.47 72.49 70.29 687,096
Jan 14 2021 70.31 -0.42 -0.59% 70.15 71.27 70.12 487,455
Jan 13 2021 70.73 1.83 2.66% 69.77 71.09 69.23 450,539
Jan 12 2021 68.90 -0.15 -0.22% 68.20 69.43 68.16 552,005
Jan 11 2021 69.05 -0.33 -0.48% 68.94 69.675 68.62 631,538
Jan 08 2021 69.38 -0.90 -1.27% 69.77 71.3616 69.17 431,853
Jan 08 2021 70.275 0.69 0.98% 69.77 70.275 69.665 7,651
Jan 07 2021 69.59 0.94 1.37% 68.75 70.09 68.605 635,776
Jan 06 2021 68.65 -1.09 -1.56% 68.89 69.43 67.83 827,500
Jan 05 2021 69.74 -0.03 -0.04% 70.06 71.07 69.63 821,260
Jan 04 2021 69.77 -3.38 -4.62% 73.37 73.95 69.74 907,750
Dec 31 2020 73.15 -0.21 -0.29% 72.84 73.31 71.61 511,100
Dec 30 2020 73.36 -0.02 -0.03% 73.54 74.20 73.07 751,298
Dec 29 2020 73.38 0.21 0.29% 73.11 74.11 72.72 565,120
Dec 28 2020 73.17 0.42 0.58% 72.83 73.29 71.84 508,799
Dec 24 2020 72.75 -0.14 -0.19% 73.02 73.65 72.02 280,321
Dec 23 2020 72.89 -1.71 -2.29% 74.89 75.48 72.66 1,028,670
Dec 22 2020 74.60 3.77 5.32% 71.03 74.745 70.87 1,084,787
See More Historical Prices ยป
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:20210122 01:46:05