CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201976.3377.9976.0177.5777.571,937,000
Sep 19, 201974.9579.7373.9976.2176.211,413,800
Sep 18, 201974.2774.5573.6774.3074.30442,600
Sep 17, 201974.9275.2373.4874.1974.19833,700
Sep 16, 201973.6275.3073.3174.7874.78602,500
Sep 13, 201974.0274.2173.2073.6573.65665,400
Sep 12, 201974.5074.5773.4374.1774.17634,300
Sep 11, 201972.8374.3271.5074.0274.02511,100
Sep 10, 201973.4473.4471.5172.7372.73710,900
Sep 09, 201973.9573.9971.9373.9073.90877,000
Sep 06, 201973.6074.6072.9674.0374.03579,100
Sep 05, 201974.3174.3373.3973.6973.69584,600
Sep 04, 201974.0174.5873.5074.5074.50616,200
Sep 03, 201973.4873.7972.6973.3173.31719,200
Aug 30, 201972.9773.7772.5073.4673.46606,100
Aug 29, 201971.1273.1570.8173.0873.08789,600
Aug 28, 201970.2170.8969.6570.8470.84651,600
Aug 27, 201970.9071.7469.9470.1970.19806,400
Aug 26, 201970.2870.8769.6370.4070.40813,700
Aug 23, 201970.0770.9668.1969.5969.59904,100
Aug 22, 201969.2570.2869.0169.9969.99926,600
Aug 21, 201969.5969.6868.7669.3869.38787,600
Aug 20, 201970.2070.5769.3369.3569.351,562,200
Aug 19, 201970.4771.0969.5870.5070.501,883,700
Aug 16, 201964.8675.4863.7469.9969.996,119,500
Aug 15, 201964.1665.2463.6764.7164.71541,400
Aug 14, 201964.8164.8763.7463.8863.88634,500
Aug 13, 201965.3666.2064.6765.0065.00550,300
Aug 12, 201965.4965.6764.7565.4665.46523,200
Aug 09, 201965.0366.2864.7765.4365.43916,500
Aug 08, 201963.1965.0762.6965.0365.031,097,200
Aug 07, 201961.6763.7761.5863.2363.23711,300
Aug 06, 201961.8663.2061.5062.1362.13919,400
Aug 05, 201962.4562.9960.4361.9161.911,137,800
Aug 02, 201962.1064.0061.7663.0263.022,032,200
Aug 01, 201956.8162.3355.5362.1062.102,404,200
Jul 31, 201955.6858.7955.5957.4057.402,563,600
Jul 30, 201955.3955.9555.2155.8655.86837,500
Jul 29, 201956.2556.2855.4655.5255.52586,400
Jul 26, 201956.6356.6855.3855.8255.821,598,600
Jul 25, 201960.0260.0256.5856.7356.73832,500
Jul 24, 201960.3860.3859.5860.0460.04922,200
Jul 23, 201959.0260.2158.2560.1760.17988,700
Jul 22, 201958.2458.7557.7858.7158.71267,800
Jul 19, 201959.6659.8857.9958.2158.21796,600
Jul 18, 201958.6059.7458.1059.6259.62724,300
Jul 17, 201958.3058.9158.1058.8558.85666,500
Jul 16, 201958.9959.2258.0258.0558.05460,900
Jul 15, 201959.2559.3658.6359.1859.18261,400
Jul 12, 201959.0659.4458.6758.8958.89372,300
Jul 11, 201959.7359.7658.5058.9558.95512,800
Jul 10, 201960.3060.3059.3259.7559.75473,800
Jul 09, 201959.7760.2459.5559.9159.91386,700
Jul 08, 201960.0060.1759.2259.8859.88579,600
Jul 05, 201959.3160.2058.6460.0860.08405,100
Jul 03, 201959.3560.3159.2559.6759.67220,600
Jul 02, 201957.5959.5257.3959.2859.28713,700
Jul 01, 201958.2358.2356.4357.4057.40587,100
Jun 28, 201957.1058.1257.1057.7257.721,216,400
Jun 27, 201956.5357.7256.5357.0957.09482,600
Jun 27, 20190.46 Dividend
Jun 26, 201957.9058.0456.1856.5656.10783,100
Jun 25, 201959.1759.5757.7157.7557.28751,500
Jun 24, 201959.9060.1759.0559.2758.79659,600
Jun 21, 201960.5160.5159.3260.0259.531,722,700
Jun 20, 201961.7162.0260.6460.7760.28749,600
Jun 19, 201960.5261.6260.3061.2860.78685,100
Jun 18, 201960.5761.3659.8260.7260.23739,400
Jun 17, 201958.8560.4558.8460.1659.67712,600
Jun 14, 201958.3659.0358.0158.9158.43912,100
Jun 13, 201961.6461.6658.0058.6858.201,088,300
Jun 12, 201959.8860.5059.5959.9059.41635,200
Jun 11, 201960.1960.3759.2759.9459.45515,600
Jun 10, 201959.6860.3259.4659.9659.47581,100
Jun 07, 201959.6560.6459.2159.7159.22870,100
Jun 06, 201959.6059.7558.9659.0758.59779,300
Jun 05, 201958.0359.3957.5659.3058.821,025,800
Jun 04, 201958.7758.8156.7757.9757.50961,300
Jun 03, 201959.0859.4557.5358.6358.151,784,100
May 31, 201960.2760.2858.5159.0458.561,540,000
May 30, 201959.9760.4459.5259.7959.30959,600
May 29, 201961.2561.3559.7059.9359.44916,700
May 28, 201962.8563.2561.1761.2660.76941,100
May 24, 201962.8063.5362.2762.5462.03849,300
May 23, 201963.2363.4762.4362.6162.10880,200
May 22, 201962.9463.6962.9463.4262.90513,200
May 21, 201962.5964.0062.4963.0662.55723,700
May 20, 201963.3463.6562.2962.3761.86855,800
May 17, 201963.4863.9162.7263.7263.20754,500
May 16, 201961.9763.2561.9762.9562.44721,800
May 15, 201961.3762.5461.3762.2361.72828,600
May 14, 201960.7561.7760.4461.6361.13625,800
May 13, 201959.4160.4259.4160.3759.88643,900
May 10, 201961.0761.4159.9860.6160.12630,200
May 09, 201959.9760.7758.8960.4559.96682,700
May 08, 201959.5760.9359.5159.8959.40708,000
May 07, 201961.2861.2859.4959.6459.151,738,900
May 06, 201960.5061.2360.2660.7160.22998,700
May 03, 201959.2261.1757.9361.1160.612,075,800
May 02, 201956.1059.1156.1058.0357.562,014,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...