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
1.20 1.68% 72.8015 12:59:28
Open Price Low Price High Price Close Price Prev Close
71.60 71.13 72.87 71.60
more quote information »

CONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.9274.9671.1373.07754,773-2.12-2.83%
1 Month71.2075.7070.3172.95799,5411.602.25%
3 Months69.8082.6967.8573.621,036,3373.004.3%
6 Months71.7982.6961.6471.69899,2191.011.41%
1 Year77.1986.7761.6473.09913,796-4.39-5.69%
3 Years62.6086.7743.7265.831,057,52510.2016.3%
5 Years54.5886.7738.8060.651,063,07118.2233.38%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 71.60 -1.62 -2.21% 72.62 72.82 71.45 820,787
Jul 21 2021 73.22 -0.87 -1.17% 74.09 74.20 73.17 862,774
Jul 20 2021 74.09 1.30 1.79% 73.45 74.47 73.41 806,232
Jul 19 2021 72.79 -1.18 -1.6% 73.99 74.74 72.18 759,813
Jul 16 2021 73.97 -0.72 -0.96% 74.92 74.96 73.92 524,260
Jul 15 2021 74.69 0.24 0.32% 75.04 75.28 74.115 417,230
Jul 14 2021 74.45 0.95 1.29% 73.88 74.52 73.19 694,722
Jul 13 2021 73.50 -1.94 -2.57% 75.26 75.40 73.45 692,391
Jul 12 2021 75.44 0.83 1.11% 75.01 75.70 74.285 760,940
Jul 09 2021 74.61 1.59 2.18% 73.12 74.70 72.97 724,555
Jul 08 2021 73.02 -0.37 -0.5% 72.84 74.14 72.585 652,602
Jul 07 2021 73.39 0.56 0.77% 73.06 73.92 72.58 880,619
Jul 06 2021 72.83 1.63 2.29% 72.61 73.05 71.08 844,015
Jul 02 2021 71.20 0.69 0.98% 70.51 71.42 70.51 565,230
Jul 01 2021 70.51 -1.01 -1.41% 71.51 71.83 70.31 891,616
Jun 30 2021 71.52 -1.31 -1.8% 73.22 73.71 71.52 1,090,781
Jun 29 2021 72.83 0.70 0.97% 71.82 72.93 71.57 755,124
Jun 28 2021 72.13 -0.58 -0.8% 73.00 73.73 71.835 1,102,529
Jun 25 2021 72.71 1.61 2.26% 71.20 72.96 70.84 1,345,056
Jun 24 2021 71.10 0.31 0.44% 70.53 71.49 70.18 1,296,483
Jun 23 2021 70.79 1.10 1.58% 69.61 70.88 69.19 1,206,171
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:20210723 17:14:44