CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202063.7164.0562.1662.6262.621,222,800
Jan 23, 202064.0364.5163.3963.5463.54854,700
Jan 22, 202064.8465.3263.8964.0864.08513,400
Jan 21, 202063.5564.7963.4264.5564.55718,400
Jan 17, 202064.1064.2263.3163.4963.49524,900
Jan 16, 202063.9064.5763.2663.9663.96741,600
Jan 15, 202061.9263.4361.7863.2563.25928,300
Jan 14, 202062.4262.6061.3661.6761.671,413,900
Jan 13, 202065.0565.6361.0762.6662.663,226,700
Jan 10, 202065.7267.2065.5866.9966.991,297,100
Jan 09, 202065.0266.2364.7765.5265.52823,400
Jan 08, 202064.8165.3163.8964.9564.95900,900
Jan 07, 202065.7866.2764.4464.8664.86724,200
Jan 06, 202065.1166.2364.6066.0866.08824,900
Jan 03, 202064.1665.5864.1465.4965.49903,000
Jan 02, 202065.5165.5163.9564.3264.32986,100
Dec 31, 201964.8565.4664.7665.4365.43487,800
Dec 31, 20190.5 Dividend
Dec 30, 201964.8965.5964.4465.5465.04414,600
Dec 27, 201965.0065.1764.3364.7964.30377,600
Dec 26, 201964.3064.9364.1264.8964.39236,900
Dec 24, 201964.2764.3463.5064.0763.58267,700
Dec 23, 201965.0065.3064.3264.4563.96599,200
Dec 20, 201965.1665.9164.3564.9464.441,774,100
Dec 19, 201964.3565.1064.1764.6764.181,035,000
Dec 18, 201962.9064.8162.9064.1663.671,897,100
Dec 17, 201962.6863.2562.3962.9262.441,385,900
Dec 16, 201961.3962.3660.8062.1261.651,902,600
Dec 13, 201961.4062.8960.8261.0860.612,290,100
Dec 12, 201962.0963.5460.8960.9060.441,108,400
Dec 11, 201963.4863.4861.6762.0461.57862,300
Dec 10, 201963.5464.5563.2063.3062.82643,900
Dec 09, 201963.9865.1762.9963.4863.00544,000
Dec 06, 201964.3465.6364.0064.0563.561,095,800
Dec 05, 201964.4964.5060.1964.0163.525,530,700
Dec 04, 201964.5465.5964.5065.1164.613,969,800
Dec 03, 201961.9065.0061.9064.7564.261,580,700
Dec 02, 201962.0562.4361.4662.1361.661,238,800
Nov 29, 201962.5062.9562.2762.3061.82275,100
Nov 27, 201963.3464.0562.5262.6362.15627,500
Nov 26, 201962.3363.4262.2363.2762.792,685,400
Nov 25, 201962.7963.3262.3162.4962.011,107,200
Nov 22, 201963.8463.8462.6662.7562.271,034,200
Nov 21, 201964.2364.4063.2263.4562.971,051,800
Nov 20, 201965.6766.0464.2364.4063.911,192,800
Nov 19, 201965.1266.1565.0165.5665.061,138,900
Nov 18, 201964.3065.9864.3065.2064.70916,600
Nov 15, 201964.5664.8864.0964.3163.821,043,900
Nov 14, 201964.2464.9064.0664.3063.811,522,000
Nov 13, 201964.7164.8364.2764.3063.811,429,900
Nov 12, 201965.2565.7464.2964.4463.951,277,900
Nov 11, 201965.6066.1465.2065.3864.881,165,100
Nov 08, 201966.1166.6565.3265.6065.101,855,600
Nov 07, 201968.4768.4965.9266.0765.571,691,300
Nov 06, 201969.0469.6968.6768.8068.28707,700
Nov 05, 201969.9670.2168.8169.0868.55871,300
Nov 04, 201971.3372.2170.2570.4369.891,622,000
Nov 01, 201971.3071.8170.5571.1170.571,534,900
Oct 31, 201975.9675.9666.0071.2870.745,204,600
Oct 30, 201973.9074.9673.1274.5874.011,711,900
Oct 29, 201974.9275.3972.5074.0373.471,435,600
Oct 28, 201974.5475.0273.8474.9774.40887,900
Oct 25, 201975.4375.5174.0574.2873.71551,700
Oct 24, 201975.6875.8974.6475.6775.09485,000
Oct 23, 201976.2276.6075.0075.3574.78710,200
Oct 22, 201976.7277.0175.7176.0075.42448,300
Oct 21, 201975.8876.9075.5176.5075.92887,800
Oct 18, 201976.1976.7175.2576.0075.421,291,800
Oct 17, 201976.4676.7075.7675.8575.27858,300
Oct 16, 201975.7376.3775.0876.1075.52924,500
Oct 15, 201975.5076.0575.0175.9975.41752,400
Oct 14, 201976.2176.4775.1975.5174.93746,800
Oct 11, 201976.9677.0075.6076.1075.521,160,000
Oct 10, 201977.1777.6476.1376.3675.781,040,800
Oct 09, 201977.4177.9277.2677.2976.70444,400
Oct 08, 201977.0077.7376.3377.1776.581,141,800
Oct 07, 201977.0477.7076.5777.2076.611,168,000
Oct 04, 201978.6579.1377.0677.3576.761,148,300
Oct 03, 201978.6779.6578.0079.3378.72870,500
Oct 02, 201978.3578.4477.3477.9277.33909,100
Oct 01, 201979.1179.5577.7578.3777.771,084,400
Sep 30, 201977.8579.4477.0579.1078.50887,100
Sep 27, 201977.0377.7976.8677.6377.04892,600
Sep 26, 201976.7777.7676.3777.1976.60682,400
Sep 26, 20190.5 Dividend
Sep 25, 201977.0077.4476.4976.7975.71652,200
Sep 24, 201977.5577.9076.7877.2976.20714,800
Sep 23, 201977.1378.5676.6477.4476.35902,800
Sep 20, 201976.3377.9976.0177.5776.481,937,000
Sep 19, 201974.9579.7373.9976.2175.141,413,800
Sep 18, 201974.2774.5573.6774.3073.25442,600
Sep 17, 201974.9275.2373.4874.1973.14833,700
Sep 16, 201973.6275.3073.3174.7873.73602,500
Sep 13, 201974.0274.2173.2073.6572.61665,400
Sep 12, 201974.5074.5773.4374.1773.12634,300
Sep 11, 201972.8374.3271.5074.0272.98511,100
Sep 10, 201973.4473.4471.5172.7371.71710,900
Sep 09, 201973.9573.9971.9373.9072.86877,000
Sep 06, 201973.6074.6072.9674.0372.99579,100
Sep 05, 201974.3174.3373.3973.6972.65584,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...