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 |
| Jun 16, 2021 | $78.45 | $78.75 | $72.54 | $73.00 | 2 379 163 |
| Jun 15, 2021 | $78.71 | $79.18 | $77.98 | $78.02 | 1 232 612 |
| Jun 14, 2021 | $79.96 | $80.49 | $78.88 | $79.03 | 1 844 459 |
| Jun 11, 2021 | $82.49 | $82.49 | $79.18 | $79.92 | 1 677 485 |
| Jun 10, 2021 | $81.29 | $82.69 | $80.79 | $82.15 | 1 105 659 |
| Jun 09, 2021 | $81.61 | $82.28 | $81.08 | $81.29 | 1 236 480 |
| Jun 08, 2021 | $79.65 | $81.67 | $78.96 | $81.36 | 2 298 211 |
| Jun 07, 2021 | $76.37 | $80.25 | $75.99 | $78.97 | 3 369 443 |
| Jun 04, 2021 | $75.25 | $75.48 | $74.62 | $74.83 | 972 327 |
| Jun 03, 2021 | $75.31 | $75.41 | $74.72 | $75.25 | 902 601 |
| Jun 02, 2021 | $74.77 | $75.48 | $74.17 | $75.05 | 711 747 |
| Jun 01, 2021 | $73.95 | $74.66 | $72.96 | $74.39 | 651 849 |
| May 28, 2021 | $73.07 | $73.86 | $72.87 | $73.75 | 568 057 |
| May 27, 2021 | $74.21 | $74.21 | $72.89 | $73.03 | 900 559 |
| May 26, 2021 | $74.34 | $74.86 | $73.75 | $73.88 | 406 522 |
| May 25, 2021 | $74.45 | $74.50 | $73.05 | $74.17 | 777 508 |
| May 24, 2021 | $74.20 | $74.47 | $73.74 | $74.21 | 287 853 |
| May 21, 2021 | $73.24 | $74.13 | $72.73 | $73.88 | 565 315 |
| May 20, 2021 | $73.27 | $74.80 | $73.10 | $73.27 | 650 936 |
| May 19, 2021 | $73.27 | $74.50 | $72.73 | $73.51 | 857 878 |
| May 18, 2021 | $70.44 | $73.95 | $70.01 | $73.64 | 1 147 761 |
| May 17, 2021 | $69.68 | $70.85 | $68.53 | $70.72 | 1 576 500 |
| May 14, 2021 | $68.75 | $69.95 | $68.61 | $69.59 | 460 533 |
| May 13, 2021 | $68.06 | $69.62 | $67.85 | $68.67 | 531 521 |
| May 12, 2021 | $68.70 | $69.34 | $67.99 | $68.07 | 490 928 |
