1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CyrusOne Inc (CONE)
  7. Historical

CONE

CyrusOne Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

CONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week89.4689.9289.1289.364,943,922-0.22-0.25%
1 Month82.0989.9280.8288.293,742,7607.158.71%
3 Months79.6689.9271.3384.561,951,3069.5812.03%
6 Months74.3489.9268.2680.561,450,50314.9020.04%
1 Year70.4489.9261.6476.851,129,65018.8026.69%
3 Years53.1489.9243.7269.001,117,39536.1067.93%
5 Years43.1689.9240.4863.881,088,46246.08106.77%

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
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.