Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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
 |
|
|---|---|---|---|---|
| -0.15 | -0.17% | 89.24 | 17:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 89.29 | 89.15 | 89.92 | 89.24 | 89.39 |
CONE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 89.46 | 89.92 | 89.12 | 89.36 | 4,943,922 | -0.22 | -0.25% |
| 1 Month | 82.09 | 89.92 | 80.82 | 88.29 | 3,742,760 | 7.15 | 8.71% |
| 3 Months | 79.66 | 89.92 | 71.33 | 84.56 | 1,951,306 | 9.58 | 12.03% |
| 6 Months | 74.34 | 89.92 | 68.26 | 80.56 | 1,450,503 | 14.90 | 20.04% |
| 1 Year | 70.44 | 89.92 | 61.64 | 76.85 | 1,129,650 | 18.80 | 26.69% |
| 3 Years | 53.14 | 89.92 | 43.72 | 69.00 | 1,117,395 | 36.10 | 67.93% |
| 5 Years | 43.16 | 89.92 | 40.48 | 63.88 | 1,088,462 | 46.08 | 106.77% |
CONE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 89.24 | -0.15 | -0.17% | 89.29 | 89.92 | 89.15 | 2,361,025 |
| Nov 24 2021 | 89.39 | 0.05 | 0.06% | 89.43 | 89.45 | 89.265 | 3,540,632 |
| Nov 23 2021 | 89.34 | 0.00 | 0.0% | 89.35 | 89.52 | 89.28 | 4,923,197 |
| Nov 22 2021 | 89.34 | -0.03 | -0.03% | 89.33 | 89.51 | 89.27 | 5,409,559 |
| Nov 19 2021 | 89.37 | 0.03 | 0.03% | 89.46 | 89.69 | 89.12 | 5,902,299 |
| Nov 18 2021 | 89.34 | 0.00 | 0.0% | 89.30 | 89.49 | 89.25 | 3,830,980 |
| Nov 17 2021 | 89.34 | 0.26 | 0.29% | 89.01 | 89.50 | 89.00 | 5,263,027 |
| Nov 16 2021 | 89.08 | -0.37 | -0.41% | 89.45 | 89.69 | 88.97 | 12,283,722 |
| Nov 15 2021 | 89.45 | 4.00 | 4.68% | 89.15 | 89.63 | 88.70 | 17,761,799 |
| Nov 12 2021 | 85.45 | 2.75 | 3.33% | 83.25 | 87.07 | 82.065 | 3,795,284 |
| Nov 11 2021 | 82.70 | 0.65 | 0.79% | 82.57 | 83.13 | 81.58 | 725,088 |
| Nov 10 2021 | 82.05 | 0.67 | 0.82% | 81.28 | 82.4499 | 80.99 | 966,562 |
| Nov 09 2021 | 81.38 | -0.20 | -0.25% | 81.86 | 82.15 | 80.82 | 1,058,083 |
| Nov 08 2021 | 81.58 | -0.51 | -0.62% | 82.14 | 82.455 | 80.905 | 897,290 |
| Nov 05 2021 | 82.09 | -0.42 | -0.51% | 82.92 | 82.49 | 81.705 | 698,023 |
| Nov 04 2021 | 82.51 | -0.75 | -0.9% | 83.06 | 83.43 | 82.13 | 625,965 |
| Nov 03 2021 | 83.26 | -0.10 | -0.12% | 83.57 | 83.94 | 83.00 | 440,418 |
| Nov 02 2021 | 83.36 | 0.33 | 0.4% | 82.72 | 83.85 | 82.40 | 587,144 |
| Nov 01 2021 | 83.03 | 1.01 | 1.23% | 81.88 | 83.31 | 81.63 | 1,108,307 |
| Oct 29 2021 | 82.02 | -0.03 | -0.04% | 82.09 | 82.86 | 81.42 | 1,295,065 |
| Oct 28 2021 | 82.05 | 1.24 | 1.53% | 81.66 | 83.00 | 80.92 | 941,556 |
| Oct 27 2021 | 80.81 | -0.65 | -0.8% | 81.60 | 82.05 | 80.745 | 1,188,602 |
