PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
CONE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.92 | 74.96 | 71.13 | 73.07 | 754,773 | -2.12 | -2.83% |
| 1 Month | 71.20 | 75.70 | 70.31 | 72.95 | 799,541 | 1.60 | 2.25% |
| 3 Months | 69.80 | 82.69 | 67.85 | 73.62 | 1,036,337 | 3.00 | 4.3% |
| 6 Months | 71.79 | 82.69 | 61.64 | 71.69 | 899,219 | 1.01 | 1.41% |
| 1 Year | 77.19 | 86.77 | 61.64 | 73.09 | 913,796 | -4.39 | -5.69% |
| 3 Years | 62.60 | 86.77 | 43.72 | 65.83 | 1,057,525 | 10.20 | 16.3% |
| 5 Years | 54.58 | 86.77 | 38.80 | 60.65 | 1,063,071 | 18.22 | 33.38% |
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 |
