CONE

CyrusOne Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CyrusOne Inc CONE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 89.21 07:00:00
Open Price Low Price High Price Close Price Prev Close
89.21
more quote information »

CONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.3889.4889.1389.293,900,005-0.17-0.19%
1 Month89.5790.3589.1389.523,395,291-0.36-0.4%
3 Months81.6690.3580.8288.983,506,6107.559.25%
6 Months73.4590.3569.3285.832,097,52415.7621.46%
1 Year72.4790.3561.6481.671,501,75916.7423.1%
3 Years52.1590.3543.7272.341,235,94137.0671.06%
5 Years49.1790.3543.486866.551,159,59940.0481.43%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 89.21 -0.05 -0.06% 89.30 89.37 89.17 3,471,541
Jan 18 2022 89.26 -0.08 -0.09% 89.30 89.40 89.13 5,265,672
Jan 14 2022 89.34 -0.02 -0.02% 89.38 89.43 89.25 3,884,528
Jan 13 2022 89.36 -0.02 -0.02% 89.38 89.48 89.25 2,978,280
Jan 12 2022 89.38 0.05 0.06% 89.34 89.53 89.30 3,946,775
Jan 11 2022 89.33 0.04 0.04% 89.35 89.415 89.29 3,409,062
Jan 10 2022 89.29 -0.03 -0.03% 89.31 89.43 89.27 4,147,994
Jan 07 2022 89.32 -0.03 -0.03% 89.40 89.51 89.30 3,301,180
Jan 06 2022 89.35 -0.17 -0.19% 89.55 89.58 89.32 4,572,980
Jan 05 2022 89.52 -0.10 -0.11% 89.60 89.70 89.50 4,320,202
Jan 04 2022 89.62 -0.07 -0.08% 89.65 89.96 89.55 4,982,905
Jan 03 2022 89.69 -0.03 -0.03% 89.69 89.83 89.50 5,817,917
Dec 31 2021 89.72 -0.46 -0.51% 89.70 89.92 89.58 1,237,633
Dec 30 2021 90.18 -0.01 -0.01% 90.15 90.35 90.13 1,159,058
Dec 29 2021 90.19 -0.04 -0.04% 90.25 90.30 90.115 2,412,103
Dec 28 2021 90.23 0.24 0.27% 89.87 90.34 89.75 2,396,589
Dec 27 2021 89.99 0.26 0.29% 89.72 90.00 89.655 2,246,025
Dec 23 2021 89.73 0.20 0.22% 89.57 89.78 89.50 1,564,797
Dec 22 2021 89.53 0.01 0.01% 89.55 89.625 89.33 3,937,698
Dec 21 2021 89.52 0.01 0.01% 89.55 89.62 89.44 2,298,262
Dec 20 2021 89.51 -0.11 -0.12% 89.49 89.60 89.31 2,435,187
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:20220120 12:19:13