Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CyrusOne Inc Stock Price (Quote) NASDAQ:CONE
$81.52 ( -0.12% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.33 | $83.14 | Monday, 25th Oct 2021 CONE stock ended at $81.52. This is 0.12% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.33% from a day low at $80.96 to a day high of $82.04. |
| 90 days | $69.32 | $83.14 | |
| 52 weeks | $61.64 | $83.14 |
Historical CyrusOne Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $81.80 | $82.04 | $80.96 | $81.52 | 947 391 |
| 2021-10-22 | $83.11 | $83.14 | $81.35 | $81.62 | 1 313 787 |
| 2021-10-21 | $81.52 | $83.10 | $80.96 | $83.06 | 1 701 747 |
| 2021-10-20 | $77.38 | $81.55 | $77.18 | $81.50 | 3 317 072 |
| 2021-10-19 | $77.54 | $77.75 | $76.92 | $77.22 | 664 339 |
| 2021-10-18 | $77.38 | $77.86 | $76.59 | $77.09 | 547 931 |
| 2021-10-15 | $77.13 | $78.29 | $76.47 | $77.68 | 680 533 |
| 2021-10-14 | $76.76 | $76.82 | $75.73 | $76.64 | 883 596 |
| 2021-10-13 | $74.59 | $76.76 | $74.35 | $76.20 | 705 775 |
| 2021-10-12 | $75.86 | $77.28 | $75.61 | $75.99 | 579 396 |
| 2021-10-11 | $75.25 | $75.82 | $74.80 | $75.77 | 829 393 |
| 2021-10-08 | $77.41 | $77.49 | $75.15 | $75.25 | 1 382 688 |
| 2021-10-07 | $77.41 | $78.73 | $76.90 | $77.37 | 1 603 337 |
| 2021-10-06 | $76.34 | $77.10 | $75.66 | $77.02 | 1 038 656 |
| 2021-10-05 | $76.65 | $76.93 | $75.45 | $76.39 | 1 276 769 |
| 2021-10-04 | $77.89 | $78.31 | $76.61 | $77.15 | 1 179 928 |
| 2021-10-01 | $77.81 | $79.25 | $77.03 | $78.02 | 1 371 182 |
| 2021-09-30 | $78.12 | $78.83 | $77.33 | $77.41 | 1 344 092 |
| 2021-09-29 | $77.99 | $79.44 | $77.57 | $77.92 | 1 859 810 |
| 2021-09-28 | $72.25 | $78.27 | $71.33 | $77.57 | 3 678 456 |
| 2021-09-27 | $74.10 | $74.66 | $72.44 | $72.57 | 829 375 |
| 2021-09-24 | $76.05 | $76.43 | $74.28 | $74.62 | 452 487 |
| 2021-09-23 | $78.59 | $78.59 | $75.09 | $76.46 | 1 329 054 |
| 2021-09-22 | $78.28 | $79.55 | $77.76 | $78.98 | 828 735 |
| 2021-09-21 | $77.47 | $78.64 | $77.35 | $77.92 | 615 210 |
| 2021-09-20 | $76.41 | $77.71 | $76.28 | $77.55 | 582 927 |
| 2021-09-17 | $77.44 | $78.05 | $76.77 | $77.19 | 1 602 377 |
| 2021-09-16 | $76.97 | $77.54 | $76.23 | $77.50 | 552 532 |
| 2021-09-15 | $76.41 | $77.38 | $76.03 | $76.74 | 928 282 |
| 2021-09-14 | $76.61 | $77.26 | $76.20 | $76.56 | 468 017 |
| 2021-09-13 | $77.66 | $77.95 | $76.16 | $76.38 | 540 928 |
| 2021-09-10 | $77.22 | $77.46 | $76.23 | $77.01 | 611 609 |
| 2021-09-09 | $79.43 | $79.66 | $77.04 | $77.28 | 886 185 |
| 2021-09-08 | $79.27 | $80.02 | $78.96 | $79.84 | 458 682 |
| 2021-09-07 | $80.70 | $80.70 | $78.74 | $79.44 | 761 277 |
| 2021-09-03 | $79.66 | $80.82 | $78.43 | $80.70 | 892 851 |
| 2021-09-02 | $78.44 | $79.78 | $77.86 | $79.49 | 704 501 |
| 2021-09-01 | $76.87 | $78.60 | $76.51 | $78.13 | 811 480 |
| 2021-08-31 | $76.87 | $77.55 | $76.06 | $76.98 | 1 341 247 |
| 2021-08-30 | $74.94 | $76.82 | $74.68 | $76.79 | 1 184 084 |
| 2021-08-27 | $74.11 | $75.00 | $73.71 | $74.89 | 742 074 |
| 2021-08-26 | $73.79 | $74.47 | $73.36 | $73.97 | 722 209 |
| 2021-08-25 | $75.75 | $75.75 | $73.82 | $73.91 | 658 106 |
| 2021-08-24 | $76.16 | $76.16 | $74.53 | $75.41 | 584 482 |
| 2021-08-23 | $76.49 | $77.23 | $76.02 | $76.11 | 562 380 |
| 2021-08-20 | $75.45 | $76.34 | $74.72 | $76.18 | 685 802 |
| 2021-08-19 | $74.31 | $75.73 | $74.31 | $75.28 | 478 941 |
| 2021-08-18 | $75.19 | $75.19 | $73.89 | $74.26 | 403 265 |
| 2021-08-17 | $75.52 | $76.29 | $74.70 | $75.38 | 554 363 |
| 2021-08-16 | $75.93 | $76.37 | $75.44 | $75.98 | 1 062 426 |
CyrusOne Inc., a real estate investment trust (REIT), owns, operates, and develops enterprise-class, carrier-neutral, and multi-tenant data center properties. The company provides mission-critical data center facilities that protect and ensure the continued operation of information technology infrastructure. Its customers operate in various industries, including energy, oil and gas, mining, medical, technology, finance, and consumer goods and ser... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
