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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2020 | $63.40 | $65.30 | $61.20 | $62.90 | 2 784 882 |
| Mar 02, 2020 | $60.90 | $63.66 | $59.87 | $63.26 | 2 240 409 |
| Feb 28, 2020 | $62.31 | $62.39 | $59.06 | $60.60 | 1 601 491 |
| Feb 27, 2020 | $65.40 | $65.85 | $63.64 | $63.74 | 1 499 679 |
| Feb 26, 2020 | $66.36 | $67.26 | $65.91 | $66.28 | 1 108 501 |
| Feb 25, 2020 | $67.36 | $68.00 | $66.07 | $66.34 | 969 545 |
| Feb 24, 2020 | $67.25 | $68.58 | $66.94 | $67.26 | 919 746 |
| Feb 21, 2020 | $68.42 | $70.00 | $68.00 | $69.60 | 1 885 422 |
| Feb 20, 2020 | $65.00 | $69.05 | $64.54 | $68.38 | 2 409 966 |
| Feb 19, 2020 | $66.98 | $67.31 | $65.82 | $65.99 | 1 926 289 |
| Feb 18, 2020 | $68.02 | $68.75 | $66.79 | $66.93 | 1 237 517 |
| Feb 14, 2020 | $66.84 | $69.30 | $66.84 | $67.72 | 1 418 827 |
| Feb 13, 2020 | $67.55 | $68.00 | $66.49 | $66.79 | 1 652 850 |
| Feb 12, 2020 | $62.61 | $70.00 | $62.28 | $67.32 | 5 481 669 |
| Feb 11, 2020 | $62.94 | $63.56 | $62.37 | $62.40 | 833 237 |
| Feb 10, 2020 | $62.25 | $63.22 | $62.15 | $62.89 | 989 095 |
| Feb 07, 2020 | $61.33 | $61.94 | $61.20 | $61.84 | 775 751 |
| Feb 06, 2020 | $61.30 | $62.22 | $60.88 | $61.52 | 456 808 |
| Feb 05, 2020 | $63.52 | $63.79 | $61.21 | $61.33 | 956 842 |
| Feb 04, 2020 | $62.53 | $63.88 | $61.77 | $63.24 | 1 303 816 |
| Feb 03, 2020 | $60.79 | $61.62 | $60.75 | $61.37 | 682 536 |
| Jan 31, 2020 | $61.65 | $61.99 | $60.78 | $60.85 | 1 154 156 |
| Jan 30, 2020 | $61.60 | $62.56 | $61.24 | $61.61 | 1 188 875 |
| Jan 29, 2020 | $62.41 | $62.58 | $60.17 | $61.61 | 1 585 704 |
| Jan 28, 2020 | $62.43 | $63.00 | $62.08 | $62.30 | 1 025 904 |
