CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201956.9857.1456.5356.9056.90552,400
Apr 17, 201956.7857.2256.1356.9756.97806,000
Apr 16, 201957.3957.3955.8356.5256.52669,600
Apr 15, 201958.2258.2656.7157.4957.491,103,600
Apr 12, 201956.1058.3155.9358.1158.112,523,500
Apr 11, 201955.3055.6655.1555.5355.53699,700
Apr 10, 201954.6155.1854.3455.1755.17707,500
Apr 09, 201954.5654.9054.1654.3054.30704,300
Apr 08, 201955.1555.4554.1654.6754.67668,500
Apr 05, 201954.3055.3754.1655.3355.33937,000
Apr 04, 201954.4454.6653.3954.1754.17572,600
Apr 03, 201954.4554.7554.0754.3954.39522,200
Apr 02, 201952.8554.5452.3154.3754.371,320,500
Apr 01, 201952.6052.8051.9052.7352.73961,300
Mar 29, 201952.3652.8052.1452.4452.443,070,100
Mar 28, 201951.6952.4351.6952.1652.161,550,000
Mar 28, 20190.46 Dividend
Mar 27, 201952.1152.4351.4652.0551.591,230,400
Mar 26, 201951.8552.1051.6251.9751.51767,200
Mar 25, 201952.1452.1451.3351.7051.24371,700
Mar 22, 201952.5952.6451.9352.1451.68656,100
Mar 21, 201951.9752.8151.5752.4752.011,084,100
Mar 20, 201951.6352.3151.4352.0251.56642,000
Mar 19, 201952.0052.1451.5151.7151.25477,500
Mar 18, 201951.9052.2151.4251.9351.47600,500
Mar 15, 201952.0452.5151.3451.8751.411,292,700
Mar 14, 201952.3952.6651.6351.8351.37948,000
Mar 13, 201952.0552.6251.9952.3551.891,537,500
Mar 12, 201951.9152.2151.4851.9451.48714,400
Mar 11, 201950.0951.7150.0951.6151.15910,600
Mar 08, 201950.4850.8049.6149.9149.47745,100
Mar 07, 201950.3951.1049.3250.6850.231,379,300
Mar 06, 201950.3850.6449.9750.4449.99759,400
Mar 05, 201949.9350.7148.9450.2849.84834,700
Mar 04, 201950.5950.8549.0550.1249.681,048,400
Mar 01, 201949.9050.6048.9650.4049.951,052,000
Feb 28, 201950.0750.4949.3949.8449.401,918,300
Feb 27, 201950.4350.7449.5150.0549.611,136,200
Feb 26, 201951.6451.8050.4250.4850.031,723,800
Feb 25, 201952.4052.7950.3151.6451.183,194,100
Feb 22, 201951.9952.9851.7352.8752.402,570,000
Feb 21, 201953.9554.5551.5052.4652.002,983,400
Feb 20, 201957.5657.8456.5857.2456.731,251,500
Feb 19, 201957.4058.0456.7557.6557.141,080,900
Feb 15, 201956.2657.4655.9557.4056.89899,800
Feb 14, 201954.9156.2254.7256.1155.611,056,900
Feb 13, 201954.4555.1554.1454.9554.46691,600
Feb 12, 201954.6254.7353.8754.4453.96915,400
Feb 11, 201954.6755.0554.4254.4854.001,958,800
Feb 08, 201954.4555.0954.0854.4653.981,063,700
Feb 07, 201954.1554.8053.6054.5654.08744,200
Feb 06, 201954.4854.8854.0854.4453.96733,300
Feb 05, 201954.8254.8253.6654.6654.18695,100
Feb 04, 201953.9654.7053.5054.6754.19604,100
Feb 01, 201954.2954.3253.3154.1553.67880,900
Jan 31, 201953.3454.4852.7854.2053.72837,200
Jan 30, 201952.9053.6952.5853.3552.88937,200
Jan 29, 201952.5552.9451.6152.5052.04711,200
Jan 28, 201949.5452.7349.2452.3751.912,179,000
Jan 25, 201950.3550.7449.4149.9749.531,800,300
Jan 24, 201950.0050.6549.5650.2449.801,541,500
Jan 23, 201951.5251.8149.7650.0049.561,376,700
Jan 22, 201952.1552.1550.8451.3250.871,065,600
Jan 18, 201952.0052.1651.0152.1551.69778,600
Jan 17, 201951.9752.2151.5851.8551.39919,500
Jan 16, 201951.9652.5251.8051.9951.53859,700
Jan 15, 201952.0052.7051.6051.9551.49941,500
Jan 14, 201951.8352.5051.4951.7051.241,407,700
Jan 11, 201951.8752.4250.9752.1551.69668,100
Jan 10, 201950.2251.9850.1551.9151.45988,500
Jan 09, 201952.9153.1549.7650.2949.851,864,400
Jan 08, 201951.9753.0751.8152.9252.45604,600
Jan 07, 201951.0552.3150.8751.7151.25697,400
Jan 04, 201949.9451.9249.7851.0550.60937,700
Jan 03, 201949.7650.9649.4749.5949.151,345,100
Jan 02, 201950.9451.2049.0049.8049.361,641,400
Dec 31, 201852.6753.2151.7552.8852.41839,700
Dec 31, 20180.46 Dividend
Dec 28, 201852.8553.7652.3852.7151.79839,400
Dec 27, 201852.2952.8850.5352.4751.55685,600
Dec 26, 201851.5052.8850.2652.8751.95776,200
Dec 24, 201853.2553.6751.0751.1150.22487,600
Dec 21, 201855.2755.7953.1853.8352.893,074,800
Dec 20, 201856.5356.8154.3354.8553.891,263,200
Dec 19, 201857.2458.1956.3356.7855.791,194,900
Dec 18, 201856.5458.1356.5457.0256.02955,800
Dec 17, 201859.3959.4156.1856.2755.291,991,000
Dec 14, 201858.9459.7358.5459.3358.29999,300
Dec 13, 201858.3659.8558.3659.1758.141,098,000
Dec 12, 201859.0359.5858.0858.1057.08795,700
Dec 11, 201858.1159.1957.7458.6757.641,116,100
Dec 10, 201857.6058.2056.4757.7056.69552,400
Dec 07, 201858.1058.7856.9657.4356.43769,000
Dec 06, 201856.5058.3756.1558.3057.281,028,300
Dec 04, 201857.6958.1256.4056.8755.88784,500
Dec 03, 201856.5957.7956.0657.5956.58841,100
Nov 30, 201855.7956.3555.4156.0855.10916,400
Nov 29, 201855.1756.3554.8555.8454.861,060,400
Nov 28, 201854.9255.3654.2255.3654.39596,100
Nov 27, 201854.8355.1354.2854.6353.67584,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...