NASDAQ:CONE
Delisted
CyrusOne Inc Stock Price (Quote)
$90.36
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 20th Jul 2022 CONE stock ended at $90.36. During the day the stock fluctuated 0% from a day low at $90.36 to a day high of $90.36. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2021 | $72.62 | $72.82 | $71.45 | $71.60 | 820 776 |
| Jul 21, 2021 | $74.09 | $74.20 | $73.17 | $73.22 | 861 937 |
| Jul 20, 2021 | $73.45 | $74.47 | $73.41 | $74.09 | 806 212 |
| Jul 19, 2021 | $73.99 | $74.74 | $72.18 | $72.79 | 759 813 |
| Jul 16, 2021 | $74.92 | $74.96 | $73.92 | $73.97 | 522 017 |
| Jul 15, 2021 | $75.04 | $75.28 | $74.12 | $74.69 | 417 230 |
| Jul 14, 2021 | $73.88 | $74.52 | $73.19 | $74.45 | 683 104 |
| Jul 13, 2021 | $75.26 | $75.40 | $73.45 | $73.50 | 692 391 |
| Jul 12, 2021 | $75.01 | $75.70 | $74.29 | $75.44 | 758 121 |
| Jul 09, 2021 | $73.12 | $74.70 | $72.97 | $74.61 | 724 555 |
| Jul 08, 2021 | $72.84 | $74.14 | $72.59 | $73.02 | 652 602 |
| Jul 07, 2021 | $73.06 | $73.92 | $72.58 | $73.39 | 874 859 |
| Jul 06, 2021 | $72.61 | $73.05 | $71.08 | $72.83 | 842 686 |
| Jul 02, 2021 | $70.51 | $71.42 | $70.51 | $71.20 | 563 756 |
| Jul 01, 2021 | $71.51 | $71.83 | $70.31 | $70.51 | 891 508 |
| Jun 30, 2021 | $73.22 | $73.71 | $71.52 | $71.52 | 1 090 530 |
| Jun 29, 2021 | $71.82 | $72.93 | $71.57 | $72.83 | 755 092 |
| Jun 28, 2021 | $73.00 | $73.73 | $71.84 | $72.13 | 1 102 527 |
| Jun 25, 2021 | $71.20 | $72.96 | $70.84 | $72.71 | 1 325 683 |
| Jun 24, 2021 | $70.53 | $71.49 | $70.18 | $71.10 | 1 270 711 |
| Jun 23, 2021 | $69.61 | $70.88 | $69.19 | $70.79 | 1 206 134 |
| Jun 22, 2021 | $69.67 | $70.11 | $68.97 | $69.69 | 1 375 319 |
| Jun 21, 2021 | $69.95 | $70.34 | $68.73 | $69.83 | 1 262 013 |
| Jun 18, 2021 | $68.57 | $70.49 | $68.26 | $69.51 | 2 735 066 |
| Jun 17, 2021 | $70.99 | $71.56 | $68.85 | $69.34 | 4 096 881 |
