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 Last Traded
-0.59 -0.76% 77.09 16:05:59
Open Price Low Price High Price Close Price Prev Close
77.38 76.59 77.855 77.09 77.68
more quote information »

CONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.2578.2974.34576.45739,7561.842.45%
1 Month76.4179.5571.3376.931,158,3950.680.89%
3 Months73.0680.8269.3276.01938,8264.035.52%
6 Months72.8082.6967.8574.69964,5544.295.89%
1 Year77.3482.6961.6472.56912,248-0.25-0.32%
3 Years61.8486.7743.7266.701,045,15315.2524.66%
5 Years48.4086.7738.8061.821,055,49528.6959.28%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 77.09 -0.59 -0.76% 77.38 77.855 76.59 545,535
Oct 15 2021 77.68 1.04 1.36% 77.13 78.29 76.47 682,237
Oct 14 2021 76.64 0.44 0.58% 76.76 76.82 75.725 887,570
Oct 13 2021 76.20 0.21 0.28% 74.59 76.76 74.345 710,360
Oct 12 2021 75.99 0.22 0.29% 75.86 77.28 75.61 581,392
Oct 11 2021 75.77 0.52 0.69% 75.25 75.82 74.7983 837,219
Oct 08 2021 75.25 -2.12 -2.74% 77.41 77.49 75.15 1,389,131
Oct 07 2021 77.37 0.35 0.45% 77.41 78.73 76.90 1,610,103
Oct 06 2021 77.02 0.63 0.82% 76.34 77.10 75.66 1,043,743
Oct 05 2021 76.39 -0.76 -0.99% 76.645 76.93 75.4453 1,281,260
Oct 04 2021 77.15 -0.87 -1.12% 77.89 78.31 76.61 1,183,306
Oct 01 2021 78.02 0.61 0.79% 77.81 79.25 77.03 1,433,673
Sep 30 2021 77.41 -0.51 -0.65% 78.12 78.83 77.33 1,344,277
Sep 29 2021 77.92 0.35 0.45% 76.47 79.44 76.47 1,862,737
Sep 28 2021 77.57 5.00 6.89% 72.25 78.27 71.33 3,679,136
Sep 27 2021 72.57 -2.05 -2.75% 74.48 74.66 72.44 829,377
Sep 24 2021 74.62 -1.84 -2.41% 76.05 76.43 74.28 452,543
Sep 23 2021 76.46 -2.52 -3.19% 78.59 78.59 75.09 1,329,056
Sep 22 2021 78.98 1.06 1.36% 78.28 79.55 77.76 828,735
Sep 21 2021 77.92 0.37 0.48% 77.47 78.64 77.35 615,212
Sep 20 2021 77.55 0.36 0.47% 76.41 77.705 76.28 586,840
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:20211019 03:14:20