CONE - CyrusOne Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201961.7162.0260.6460.7760.77634,506
Jun 19, 201960.5261.6260.3061.2861.28685,100
Jun 18, 201960.5761.3659.8260.7260.72739,400
Jun 17, 201958.8560.4558.8460.1660.16712,600
Jun 14, 201958.3659.0358.0158.9158.91912,100
Jun 13, 201961.6461.6658.0058.6858.681,088,300
Jun 12, 201959.8860.5059.5959.9059.90635,200
Jun 11, 201960.1960.3759.2759.9459.94515,600
Jun 10, 201959.6860.3259.4659.9659.96581,100
Jun 07, 201959.6560.6459.2159.7159.71870,100
Jun 06, 201959.6059.7558.9659.0759.07779,300
Jun 05, 201958.0359.3957.5659.3059.301,025,800
Jun 04, 201958.7758.8156.7757.9757.97961,300
Jun 03, 201959.0859.4557.5358.6358.631,784,100
May 31, 201960.2760.2858.5159.0459.041,540,000
May 30, 201959.9760.4459.5259.7959.79959,600
May 29, 201961.2561.3559.7059.9359.93916,700
May 28, 201962.8563.2561.1761.2661.26941,100
May 24, 201962.8063.5362.2762.5462.54849,300
May 23, 201963.2363.4762.4362.6162.61880,200
May 22, 201962.9463.6962.9463.4263.42513,200
May 21, 201962.5964.0062.4963.0663.06723,700
May 20, 201963.3463.6562.2962.3762.37855,800
May 17, 201963.4863.9162.7263.7263.72754,500
May 16, 201961.9763.2561.9762.9562.95721,800
May 15, 201961.3762.5461.3762.2362.23828,600
May 14, 201960.7561.7760.4461.6361.63625,800
May 13, 201959.4160.4259.4160.3760.37643,900
May 10, 201961.0761.4159.9860.6160.61630,200
May 09, 201959.9760.7758.8960.4560.45682,700
May 08, 201959.5760.9359.5159.8959.89708,000
May 07, 201961.2861.2859.4959.6459.641,738,900
May 06, 201960.5061.2360.2660.7160.71998,700
May 03, 201959.2261.1757.9361.1161.112,075,800
May 02, 201956.1059.1156.1058.0358.032,014,900
May 01, 201956.1156.8555.7055.7755.771,294,300
Apr 30, 201955.5355.9955.3955.6955.691,320,300
Apr 29, 201955.9556.2855.1955.4255.42921,100
Apr 26, 201956.2056.2054.6755.8355.831,622,600
Apr 25, 201956.1556.3955.1556.2256.22926,700
Apr 24, 201955.7556.7755.7556.3956.39808,600
Apr 23, 201955.7556.0155.1155.6555.65734,800
Apr 22, 201956.9456.9455.5156.0456.04517,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...