GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CyrusOne Inc Stock Price (Quote) NASDAQ:CONE

$69.51 ( 0.25% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $68.26 $82.69 Friday, 18th Jun 2021 CONE stock ended at $69.51. This is 0.25% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.27% from a day low at $68.26 to a day high of $70.49.
90 days $66.07 $82.69
52 weeks $61.64 $86.77

Historical CyrusOne Inc prices

Date Open High Low Close Volume
2021-06-18 $68.57 $70.49 $68.26 $69.51 2 735 066
2021-06-17 $70.99 $71.56 $68.85 $69.34 4 096 881
2021-06-16 $78.45 $78.75 $72.54 $73.00 2 379 163
2021-06-15 $78.71 $79.18 $77.98 $78.02 1 232 612
2021-06-14 $79.96 $80.49 $78.88 $79.03 1 844 459
2021-06-11 $82.49 $82.49 $79.18 $79.92 1 677 485
2021-06-10 $81.29 $82.69 $80.79 $82.15 1 105 659
2021-06-09 $81.61 $82.28 $81.08 $81.29 1 236 480
2021-06-08 $79.65 $81.67 $78.96 $81.36 2 298 211
2021-06-07 $76.37 $80.25 $75.99 $78.97 3 369 443
2021-06-04 $75.25 $75.48 $74.62 $74.83 972 327
2021-06-03 $75.31 $75.41 $74.72 $75.25 902 601
2021-06-02 $74.77 $75.48 $74.17 $75.05 711 747
2021-06-01 $73.95 $74.66 $72.96 $74.39 651 849
2021-05-28 $73.07 $73.86 $72.87 $73.75 568 057
2021-05-27 $74.21 $74.21 $72.89 $73.03 900 559
2021-05-26 $74.34 $74.86 $73.75 $73.88 406 522
2021-05-25 $74.45 $74.50 $73.05 $74.17 777 508
2021-05-24 $74.20 $74.47 $73.74 $74.21 287 853
2021-05-21 $73.24 $74.13 $72.73 $73.88 565 315
2021-05-20 $73.27 $74.80 $73.10 $73.27 650 936
2021-05-19 $73.27 $74.50 $72.73 $73.51 857 878
2021-05-18 $70.44 $73.95 $70.01 $73.64 1 147 761
2021-05-17 $69.68 $70.85 $68.53 $70.72 1 576 500
2021-05-14 $68.75 $69.95 $68.61 $69.59 460 533
2021-05-13 $68.06 $69.62 $67.85 $68.67 531 521
2021-05-12 $68.70 $69.34 $67.99 $68.07 490 928
2021-05-11 $70.54 $70.54 $68.69 $69.24 421 986
2021-05-10 $70.36 $71.07 $69.69 $70.61 320 434
2021-05-07 $69.81 $70.14 $69.01 $70.07 445 793
2021-05-06 $69.22 $70.08 $69.00 $69.82 484 665
2021-05-05 $69.82 $69.87 $68.11 $69.26 1 015 638
2021-05-04 $71.00 $71.39 $69.64 $70.04 733 545
2021-05-03 $72.86 $72.86 $70.97 $71.35 931 595
2021-04-30 $69.80 $73.12 $69.80 $72.83 898 102
2021-04-29 $74.99 $74.99 $70.32 $71.45 960 715
2021-04-28 $73.33 $73.90 $72.21 $72.30 568 327
2021-04-27 $74.66 $74.72 $73.12 $73.12 448 074
2021-04-26 $74.66 $75.07 $74.26 $74.64 669 839
2021-04-23 $73.78 $74.35 $73.40 $74.29 692 869
2021-04-22 $74.02 $74.69 $73.39 $74.21 302 442
2021-04-21 $75.69 $75.71 $74.00 $74.09 938 239
2021-04-20 $73.59 $75.59 $73.59 $75.24 1 108 678
2021-04-19 $72.80 $74.04 $72.38 $73.64 964 610
2021-04-16 $72.18 $72.85 $71.75 $72.57 876 418
2021-04-15 $70.94 $72.63 $70.93 $72.40 1 044 212
2021-04-14 $71.79 $71.97 $70.38 $70.47 442 446
2021-04-13 $70.99 $71.84 $70.94 $71.74 440 035
2021-04-12 $69.56 $70.84 $69.08 $70.82 1 304 380
2021-04-09 $70.11 $70.11 $68.96 $69.56 402 681

About CyrusOne Inc

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT