CyrusOne Historical Data - CONE

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 High Price Low Price Open Price Close Price Last Traded
  0.10 0.16% 62.30 62.995 62.08 62.43 62.20 16:30:00
more quote information »

CONE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.5565.3262.0063.031,056,237-1.25-1.97%
1 Month64.8567.2061.0763.911,023,538-2.55-3.93%
3 Months69.9670.2160.1963.961,195,354-7.66-10.95%
6 Months56.2579.7355.2167.931,126,9316.0510.76%
1 Year49.5479.7348.936362.521,053,70812.7625.76%
3 Years48.3179.7343.486858.341,042,89913.9928.96%
5 Years28.616179.7327.0352.72943,44533.68117.71%

CONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 62.30 0.06 0.1% 62.43 62.995 62.08 1,025,904
Jan 27 2020 62.24 -0.38 -0.61% 62.31 63.12 62.00 1,988,300
Jan 24 2020 62.62 -0.92 -1.45% 63.71 64.05 62.155 1,221,141
Jan 23 2020 63.54 -0.54 -0.84% 64.03 64.5102 63.39 850,886
Jan 22 2020 64.08 -0.47 -0.73% 64.84 65.32 63.89 507,986
Jan 21 2020 64.55 1.06 1.67% 63.55 64.79 63.42 712,872
Jan 17 2020 63.49 -0.47 -0.73% 64.10 64.2224 63.31 522,351
Jan 16 2020 63.96 0.71 1.12% 63.90 64.5699 63.26 735,906
Jan 15 2020 63.25 1.58 2.56% 61.92 63.43 61.78 922,406
Jan 14 2020 61.67 -0.99 -1.58% 62.42 62.60 61.36 1,113,730
Jan 13 2020 62.66 -4.33 -6.46% 65.05 66.51 61.07 3,212,893
Jan 10 2020 66.99 1.47 2.24% 65.72 67.20 65.585 1,293,264
Jan 09 2020 65.52 0.57 0.88% 65.02 66.23 64.77 821,815
Jan 08 2020 64.95 0.09 0.14% 64.81 65.31 63.89 900,249
Jan 07 2020 64.86 -1.22 -1.85% 65.78 66.27 64.44 724,137
Jan 06 2020 66.08 0.59 0.9% 65.11 66.23 64.595 822,041
Jan 03 2020 65.49 1.17 1.82% 64.16 65.58 64.14 902,473
Jan 02 2020 64.32 -1.11 -1.7% 65.51 65.51 63.95 984,206
Dec 31 2019 65.43 -0.11 -0.17% 64.85 65.46 64.76 486,423
Dec 30 2019 65.54 0.75 1.16% 64.89 65.59 64.445 414,629
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:20200129 00:16:28