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 | $90.36 | $90.36 | 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 | $90.36 | $90.36 | |
| 52 weeks | $69.32 | $90.49 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2020 | $62.31 | $63.12 | $62.00 | $62.20 | 1 988 300 |
| Jan 24, 2020 | $63.71 | $64.05 | $62.16 | $62.62 | 1 221 141 |
| Jan 23, 2020 | $64.03 | $64.51 | $63.39 | $63.54 | 850 886 |
| Jan 22, 2020 | $64.84 | $65.32 | $63.89 | $64.08 | 507 986 |
| Jan 21, 2020 | $63.55 | $64.79 | $63.42 | $64.55 | 716 719 |
| Jan 17, 2020 | $64.10 | $64.22 | $63.31 | $63.49 | 524 876 |
| Jan 16, 2020 | $63.90 | $64.57 | $63.26 | $63.96 | 741 591 |
| Jan 15, 2020 | $61.92 | $63.43 | $61.78 | $63.25 | 928 309 |
| Jan 14, 2020 | $62.42 | $62.60 | $61.36 | $61.67 | 1 413 978 |
| Jan 13, 2020 | $65.05 | $65.63 | $61.07 | $62.66 | 3 226 703 |
| Jan 10, 2020 | $65.72 | $67.20 | $65.58 | $66.99 | 1 297 073 |
| Jan 09, 2020 | $65.02 | $66.23 | $64.77 | $65.52 | 823 416 |
| Jan 08, 2020 | $64.81 | $65.31 | $63.89 | $64.95 | 900 917 |
| Jan 07, 2020 | $65.78 | $66.27 | $64.44 | $64.86 | 724 239 |
| Jan 06, 2020 | $65.11 | $66.23 | $64.60 | $66.08 | 822 041 |
| Jan 03, 2020 | $64.16 | $65.58 | $64.14 | $65.49 | 902 473 |
| Jan 02, 2020 | $65.51 | $65.51 | $63.95 | $64.32 | 984 206 |
| Dec 31, 2019 | $64.85 | $65.46 | $64.76 | $65.43 | 486 423 |
| Dec 30, 2019 | $64.89 | $65.59 | $64.45 | $65.54 | 414 629 |
| Dec 27, 2019 | $65.00 | $65.17 | $64.33 | $64.79 | 358 552 |
| Dec 26, 2019 | $64.30 | $64.93 | $64.12 | $64.89 | 236 375 |
| Dec 24, 2019 | $64.27 | $64.34 | $63.50 | $64.07 | 267 691 |
| Dec 23, 2019 | $65.00 | $65.30 | $64.32 | $64.45 | 599 023 |
| Dec 20, 2019 | $65.16 | $65.91 | $64.35 | $64.94 | 1 250 856 |
| Dec 19, 2019 | $64.35 | $65.10 | $64.17 | $64.67 | 1 031 290 |
