CONE

CyrusOne Inc Historical Stock Prices

$26.31
*  
0.06
0.23%
Get CONE Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.26  26.40  25.90  26.31 179,214
08/20/2014 26.26 26.4 25.9 26.31 179,214
08/19/2014 26.17 26.45 25.9 26.37 142,150
08/18/2014 26.15 26.34 25.86 26.12 267,118
08/15/2014 26.25 26.36 25.7179 25.92 494,556
08/14/2014 25.58 26 25.55 25.97 199,836
08/13/2014 25.37 25.602 25.18 25.47 270,498
08/12/2014 25.26 25.536 25.07 25.33 235,530
08/11/2014 25.27 25.57 25.16 25.31 191,098
08/08/2014 25.01 25.54 24.758 25.19 204,719
08/07/2014 25.68 25.7 24.53 25.03 617,555
08/06/2014 24 25.86 23.64 25.67 683,342
08/05/2014 24.79 25.37 24.48 25.29 475,065
08/04/2014 24.75 24.92 24.5 24.78 317,747
08/01/2014 24.87 25.45 24.5 24.72 673,868
07/31/2014 25.62 25.74 24.77 24.85 2,245,953
07/30/2014 26 26.07 25.44 25.77 505,665
07/29/2014 26.12 26.34 25.71 25.83 453,391
07/28/2014 26.15 26.17 25.87 26.02 283,330
07/25/2014 26.18 26.46 25.98 26.16 511,255
07/24/2014 26.36 26.5799 26.22 26.37 318,978
07/23/2014 26.2 26.5244 26.19 26.47 531,637
07/22/2014 26 26.33 25.63 26.19 553,600
07/21/2014 25.62 25.885 25.42 25.8 387,367
07/18/2014 25.35 25.83 25.16 25.73 309,746
07/17/2014 25.37 25.87 25.27 25.35 406,557
07/16/2014 25.44 25.66 25.18 25.54 477,120
07/15/2014 25 25.44 24.52 25.39 536,913
07/14/2014 24.9 25.13 24.88 25.02 393,778
07/11/2014 24.88 24.925 24.31 24.79 287,191
07/10/2014 24.14 24.96 24 24.78 838,097
07/09/2014 24.53 24.59 24.11 24.43 495,356
07/08/2014 24.56 24.82 24.2429 24.53 479,975
07/07/2014 24.9 25.11 24.4 24.48 271,150
07/03/2014 24.89 25.1 24.67 24.91 210,315
07/02/2014 25.14 25.24 24.74 24.92 436,008
07/01/2014 24.9 25.47 24.72 25.27 945,889
06/30/2014 24.63 25 24.35 24.9 459,867
06/27/2014 24.79 24.9 24.48 24.75 778,006
06/26/2014 24.43 24.89 24.08 24.82 429,910
06/25/2014 24.2 24.685 24.07 24.54 696,104
06/24/2014 24.5 24.955 24.1 24.66 926,996
06/23/2014 24.18 24.88 23.8601 24.65 842,727
06/20/2014 23.83 24.35 23.745 24.1 6,368,976
06/19/2014 23.39 23.98 23.17 23.5 423,122
06/18/2014 22.82 23.77 21.98 23.44 869,403
06/17/2014 22.88 23.2199 22.36 23.07 249,763
06/16/2014 22.79 23.03 22.79 22.87 244,762
06/13/2014 22.8 22.91 22.408 22.51 83,615
06/12/2014 22.7 22.86 22.56 22.69 143,948
06/11/2014 22.91 22.96 22.63 22.73 128,800
06/10/2014 22.74 22.8986 22.558 22.75 69,501
06/09/2014 22.98 23.04 22.55 22.77 84,873
06/06/2014 23.17 23.18 22.785 22.95 137,841
06/05/2014 22.69 23.14 22.48 23.02 117,744
06/04/2014 22.67 22.89 22.48 22.65 54,694
06/03/2014 22.81 23 22.59 22.73 92,042
06/02/2014 22.9 23.01 22.67 22.95 206,049
05/30/2014 22.69 23 22.545 22.88 171,473
05/29/2014 22.74 22.87 22.38 22.8 200,460
05/28/2014 22.6 22.967 22.425 22.77 244,573
05/27/2014 22.01 22.885 21.86 22.7 320,508
05/23/2014 21.94 22.68 21.7 21.9 187,954
05/22/2014 21.94 22.226 21.82 21.85 176,128
05/21/2014 21.8 22.1 21.61 21.95 133,024
05/20/2014 22.23 22.496 21.64 21.76 126,724
05/19/2014 22.01 22.38 21.86 21.95 106,110
05/16/2014 21.81 22.22 21.53 22.08 239,721
05/15/2014 21.8 22.142 21.41 21.86 166,930
05/14/2014 21.84 22.11 21.65 21.89 104,227
05/13/2014 21.85 22.15 21.74 21.93 157,313
05/12/2014 21.72 22.1 21.58 21.83 130,131
05/09/2014 21.06 21.6 20.84 21.58 113,778
05/08/2014 20.9 21.79 20.308 21 277,662
05/07/2014 20.02 20.14 19.74 20.06 173,620
05/06/2014 20.03 20.25 19.83 19.9 146,075
05/05/2014 20.02 20.27 19.78 20.06 92,013
05/02/2014 20.12 20.19 19.94 20.1 116,217
05/01/2014 20.03 20.03 19.55 20 146,747
04/30/2014 19.99 20.05 19.82 20 160,733
04/29/2014 20.12 20.384 19.79 19.97 182,699
04/28/2014 20.04 20.45 19.88 20 140,103
04/25/2014 19.94 20.212 19.59 19.9 235,401
04/24/2014 20.38 20.38 19.93 20.07 234,851
04/23/2014 20.44 20.58 20.11 20.22 168,618
04/22/2014 20.43 20.6 20.06 20.52 359,984
04/21/2014 20.09 20.65 19.82 20.37 423,411
04/17/2014 19.9 20.14 19.52 20.04 324,079
04/16/2014 19.95 20.15 19.7 20 262,823
04/15/2014 20.21 20.21 19.61 19.84 174,830
04/14/2014 20.64 20.64 20.07 20.2 224,106
04/11/2014 20.81 20.85 20.41 20.51 161,251
04/10/2014 21.83 21.99 20.95 20.98 145,967
04/09/2014 21.67 21.88 21.44 21.77 96,286
04/08/2014 21.63 21.79 21.1 21.57 174,014
04/07/2014 22.23 22.44 21.53 21.56 193,016
04/04/2014 22.65 22.67 22.18 22.25 356,910
04/03/2014 21.94 22.32 21.6 22.2 574,993
04/02/2014 21.77 22.09 21.66 21.83 140,364
04/01/2014 20.91 21.9 20.85 21.845 319,236
03/31/2014 20.8 21.04 20.38 20.83 279,849
03/28/2014 21.1 21.288 20.48 20.65 199,475
03/27/2014 21.4 21.51 20.7 21.03 256,812
03/26/2014 21.63 21.7475 21.24 21.32 139,961
03/25/2014 21.69 22.06 21.46 21.7 121,994
03/24/2014 21.8 21.8 21.51 21.68 108,764
03/21/2014 22.02 22.15 21.6025 21.76 295,597
03/20/2014 21.97 21.99 21.65 21.86 111,225
03/19/2014 22.41 22.416 21.84 21.92 101,941
03/18/2014 22.52 22.52 22.29 22.37 138,073
03/17/2014 22.28 22.55 22.27 22.45 212,316
03/14/2014 22.67 23.1399 22.06 22.2 122,281
03/13/2014 22.78 22.95 22.5256 22.63 215,999
03/12/2014 22.58 22.8 22.44 22.7 121,192
03/11/2014 22.69 22.822 22.51 22.61 118,168
03/10/2014 22.73 22.94 22.45 22.67 195,245
03/07/2014 23.26 23.44 22.6 22.7 130,646
03/06/2014 23.08 23.35 22.87 23.08 158,298
03/05/2014 22.58 23.14 22.58 22.99 220,101
03/04/2014 22.6 22.98 22.5839 22.67 233,280
03/03/2014 21.9 22.48 21.691 22.42 155,928
02/28/2014 21.53 22.35 21.53 22.22 497,427
02/27/2014 21.6 21.63 21.33 21.43 180,228
02/26/2014 21.75 22.12 21.55 21.58 179,802
02/25/2014 21.82 22.37 21.56 21.8 208,690
02/24/2014 22.2 22.67 21.35 21.73 413,101
02/21/2014 22.17 22.8 21.86 21.88 245,126
02/20/2014 22.1 23 21.78 22.02 240,921
02/19/2014 21.32 21.9 21.1 21.85 190,850
02/18/2014 21.18 21.35 21.18 21.28 76,115
02/14/2014 21.34 21.34 20.86 21.08 59,033
02/13/2014 20.93 21.35 20.82 21.28 81,171
02/12/2014 21.21 21.33 20.63 20.96 108,835
02/11/2014 20.94 21.345 20.87 21.15 172,557
02/10/2014 20.71 20.9 20.25 20.83 115,912
02/07/2014 20.68 21.05 20.33 20.65 169,596
02/06/2014 20.99 21.005 20.21 20.44 178,963
02/05/2014 21.07 21.12 20.57 20.87 151,371
02/04/2014 21.23 21.45 20.84 21.07 185,974
02/03/2014 21.66 21.805 20.88 21.1 160,221
01/31/2014 21.28 21.72 20.97 21.61 139,317
01/30/2014 21.72 21.975 21.27 21.5 103,334
01/29/2014 21.93 21.99 21.21 21.48 340,875
01/28/2014 21.93 22.12 21.61 21.96 119,508
01/27/2014 22.12 22.466 21.83 21.86 174,876
01/24/2014 22.05 22.25 21.94 21.97 163,524
01/23/2014 22.01 22.35 21.95 22.16 122,404
01/22/2014 22.09 22.16 21.795 22.08 151,853
01/21/2014 21.93 22.17 21.86 22 149,632
01/17/2014 21.95 21.96 21.56 21.8 285,647
01/16/2014 21.84 22.1411 21.68 21.91 172,193
01/15/2014 21.67 21.89 21.47 21.8 247,394
01/14/2014 21.58 21.7 21.47 21.6 131,365
01/13/2014 21.67 21.67 21.19 21.47 204,360
01/10/2014 21.76 21.98 21.35 21.67 85,646
01/09/2014 22.04 22.04 21.47 21.7 147,227
01/08/2014 22.05 22.2 21.76 21.95 200,906
01/07/2014 21.85 22.15 21.644 22 238,248
01/06/2014 22 22.38 21.67 21.85 197,051
01/03/2014 21.85 22.06 21.57 21.89 143,905
01/02/2014 22.49 22.49 21.42 21.85 303,410
12/31/2013 22.2 22.4699 21.9 22.33 129,453
12/30/2013 22.19 22.38 21.815 22.3 105,617
12/27/2013 22.37 22.5 21.78 22.25 134,093
12/26/2013 22.25 22.94 22.205 22.41 142,712
12/24/2013 22.14 22.33 22.09 22.26 55,423
12/23/2013 22.24 22.77 22.13 22.26 119,755
12/20/2013 21.65 22.29 21.47 22.22 248,766
12/19/2013 21.76 21.91 21.55 21.65 104,855
12/18/2013 21.82 21.89 21.45 21.83 203,486
12/17/2013 21.29 22.09 21.165 21.89 178,635
12/16/2013 21.01 21.39 20.97 21.33 242,565
12/13/2013 20.66 21.08 20.35 21 164,895
12/12/2013 20.62 20.755 20.51 20.62 464,182
12/11/2013 20.73 21.24 20.45 20.67 255,873
12/10/2013 20.81 21.1 20.59 20.76 183,719
12/09/2013 20.96 21.17 19.66 20.76 106,165
12/06/2013 20.96 21.184 20.69 20.84 86,593
12/05/2013 20.49 20.9 20.29 20.74 102,276
12/04/2013 20.48 20.559 20.2 20.42 137,677
12/03/2013 20.6 20.75 20.49 20.58 120,823
12/02/2013 20.44 20.83 20.3 20.68 235,261
11/29/2013 20.5 20.67 20.096 20.43 68,247
11/27/2013 20.09 20.64 19.81 20.4 240,388
11/26/2013 20.67 21 19.98 20.11 1,905,310
11/25/2013 20.91 21.49 20.42 20.7 204,353
11/22/2013 21.4 21.55 20.82 20.91 134,012
11/21/2013 21.39 21.61 21.04 21.38 136,408
11/20/2013 21.29 21.81 20.58 21.36 138,341
11/19/2013 21.4 21.68 20.7 21.2 233,242
11/18/2013 20.87 21.65 20.82 21.43 173,492
11/15/2013 21.11 21.515 20.4 20.92 165,695
11/14/2013 20.32 21.32 20.0104 21.15 181,859
11/13/2013 19.39 20.51 19.39 20.38 206,349
11/12/2013 19.56 19.99 19.31 19.45 274,679
11/11/2013 19.68 19.92 19.35 19.54 277,285
11/08/2013 19.56 20.53 19.35 19.65 398,052
11/07/2013 18.67 20.06 18.6 19.46 828,750
11/06/2013 19.18 19.18 18.03 18.15 362,785
11/05/2013 19.12 19.5725 18.865 19.02 380,723
11/04/2013 19.88 19.96 18.9 19.27 267,217
11/01/2013 19.45 20.12 19.31 19.77 209,846
10/31/2013 20.06 20.145 19.48 19.49 248,546
10/30/2013 20.55 20.64 19.61 19.99 236,432
10/29/2013 20.69 21.01 20.51 20.58 175,035
10/28/2013 20.65 20.68 20.43 20.67 77,446
10/25/2013 20.56 20.86 20.44 20.67 108,010
10/24/2013 21.67 21.67 20.35 20.5 230,204
10/23/2013 20.99 21.41 20.73 20.98 232,647
10/22/2013 20.78 21.01 20.73 21.01 275,621
10/21/2013 20.21 20.999 19.96 20.73 321,145
10/18/2013 19.96 20.2 19.55 20.15 360,558
10/17/2013 18.56 19.87 18.201 19.78 449,740
10/16/2013 19.47 19.98 18.5 18.56 594,264
10/15/2013 18.63 18.85 18.56 18.59 123,233
10/14/2013 18.63 18.89 18.55 18.62 140,060
10/11/2013 18.5 19 18.49 18.74 169,371
10/10/2013 18.29 18.73 18.27 18.48 152,867
10/09/2013 18.1 18.4 17.41 18.14 365,269
10/08/2013 18.64 18.96 18.06 18.06 130,500
10/07/2013 18.43 18.77 18.37 18.38 77,159
10/04/2013 18.51 18.95 18.44 18.52 142,714
10/03/2013 18.83 19.06 18.49 18.55 353,326
10/02/2013 18.8 19.06 18.634 18.93 48,225
10/01/2013 19 19.1 18.562 18.87 256,769
09/30/2013 19 19.03 18.36 19 107,269
09/27/2013 18.96 19.0526 18.64 18.89 106,480
09/26/2013 19.4 19.41 18.9 19.04 223,018
09/25/2013 19.24 19.47 19.216 19.28 88,266
09/24/2013 19.5 19.59 19.2475 19.44 133,677
09/23/2013 19.54 19.73 18.841 19.48 70,698
09/20/2013 19.77 19.89 19.48 19.5 348,991
09/19/2013 19.64 19.96 19.64 19.77 69,844
09/18/2013 19.36 19.71 18.77 19.65 319,682
09/17/2013 19.45 19.6 19.4 19.45 55,229
09/16/2013 19.57 19.649 19.37 19.43 66,509
09/13/2013 19.62 19.62 19.08 19.36 67,804
09/12/2013 19.55 19.74 19.13 19.53 162,457
09/11/2013 19.1 19.29 18.87 19.23 130,638
09/10/2013 19.55 19.55 19.05 19.1 91,074
09/09/2013 19.38 19.6 19.1485 19.48 75,331
09/06/2013 19.63 19.67 19.23 19.26 103,210
09/05/2013 19.35 19.61 19.19 19.47 264,722
09/04/2013 19.31 19.34 18.99 19.26 148,470
09/03/2013 19.2 19.38 19.06 19.27 78,539
08/30/2013 19.26 19.44 19.055 19.06 169,700
08/29/2013 19.06 19.34 19.01 19.25 126,122
08/28/2013 19.12 19.18 18.9 19.05 90,937
08/27/2013 19 19.15 18.76 19.09 159,685
08/26/2013 18.99 19.2699 18.97 19.12 83,433
08/23/2013 18.92 19.04 18.73 18.94 66,422
08/22/2013 18.55 19.15 18.55 18.92 134,909
08/21/2013 18.48 18.79 18.25 18.75 162,001
08/20/2013 18.06 18.61 17.935 18.48 254,638
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?