CONE

CyrusOne Inc Historical Stock Prices

$28.05
*  
0.69
2.4%
Get CONE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CONE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  28.45  28.708  27.8984  28.05 330,785
01/29/2015 28.38 28.76 28.04 28.74 298,077
01/28/2015 28.93 28.98 28.1758 28.28 307,340
01/27/2015 28.61 28.99 28.16 28.86 480,476
01/26/2015 28.61 28.81 27.37 28.72 809,311
01/23/2015 28.8 29.23 28.75 29.09 417,223
01/22/2015 28.41 28.79 28.03 28.72 177,136
01/21/2015 28.54 28.89 28.15 28.19 321,232
01/20/2015 28.85 28.89 28.45 28.64 362,018
01/16/2015 28.66 29.06 28.51 28.8 316,934
01/15/2015 29.07 29.18 28.5 28.7 275,064
01/14/2015 27.98 29.4 27.98 28.95 521,055
01/13/2015 28.53 28.97 28.1 28.31 232,852
01/12/2015 28.2 28.69 27.65 28.37 270,910
01/09/2015 28.07 28.39 27.73 28.3 245,012
01/08/2015 27.65 28.05 27.34 28 347,792
01/07/2015 27.35 27.61 27.11 27.55 394,569
01/06/2015 27.5 27.66 27.11 27.29 345,958
01/05/2015 27.26 27.64 27.08 27.49 283,291
01/02/2015 27.71 27.79 27.027 27.45 156,502
12/31/2014 28.16 28.37 27.47 27.55 221,512
12/30/2014 27.75 28.2 27.7 28.16 199,454
12/29/2014 27.96 28.08 27.64 27.86 108,096
12/26/2014 27.58 27.9 27.54 27.87 84,910
12/24/2014 27.78 28.085 27.44 27.48 125,225
12/23/2014 27.14 27.85 26.805 27.81 364,863
12/22/2014 26.93 27.3 26.76 27.29 371,933
12/19/2014 26.71 27.29 26.65 26.83 444,697
12/18/2014 26.73 27.03 26.23 26.58 287,411
12/17/2014 26.04 26.54 25.85 26.5 438,233
12/16/2014 26.03 26.71 25.98 26.09 265,867
12/15/2014 26.4 26.78 25.83 26 249,357
12/12/2014 25.71 26.475 25.71 26.23 312,472
12/11/2014 26.56 26.74 26.16 26.17 226,056
12/10/2014 26.77 26.99 26.33 26.34 247,382
12/09/2014 26.01 26.94 25.96 26.8 259,402
12/08/2014 26.05 26.35 25.945 26.21 725,788
12/05/2014 26.65 26.95 26 26.13 324,188
12/04/2014 26.7 26.85 26.4 26.69 312,500
12/03/2014 26.95 26.95 26.475 26.81 344,466
12/02/2014 26.95 27.05 26.64 26.84 215,885
12/01/2014 27.46 27.46 26.84 26.88 205,901
11/28/2014 27.55 27.75 27.35 27.45 179,288
11/26/2014 27.51 27.78 27.39 27.48 270,176
11/25/2014 27.45 27.6 27.11 27.52 531,958
11/24/2014 27.37 27.64 27 27.33 350,383
11/21/2014 27.61 27.7 27.28 27.39 405,772
11/20/2014 26.8 27.48 26.646 27.39 189,470
11/19/2014 26.93 27.28 26.76 26.8 350,694
11/18/2014 26.55 27.1 26.228 26.96 168,862
11/17/2014 27.2 27.5 26.4101 26.52 258,859
11/14/2014 26.79 27.04 26.5 26.63 228,102
11/13/2014 26.99 27.22 26.73 26.89 90,840
11/12/2014 26.95 27.06 26.73 26.87 116,309
11/11/2014 27.14 27.14 26.8 27.01 161,699
11/10/2014 26.93 27.26 26.55 27.23 225,695
11/07/2014 26.54 27.19 26.47 26.98 293,264
11/06/2014 26.35 26.54 26.12 26.41 157,634
11/05/2014 26.8 26.8 26.11 26.27 135,048
11/04/2014 26.14 28.12 26.14 26.45 249,003
11/03/2014 27.41 27.63 26.69 26.85 505,936
10/31/2014 27.21 27.32 26.7 27.31 311,895
10/30/2014 26.19 26.93 25.93 26.8 289,873
10/29/2014 26.65 26.65 25.72 26.13 210,251
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?