CONE

CyrusOne Inc Historical Stock Prices

$31.97
*  
0.48
1.52%
Get CONE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CONE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CONE Pre-Market
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.68  31.98  31.38  31.97 453,146
04/24/2015 31.68 31.98 31.38 31.97 453,146
04/23/2015 31.46 31.595 31.23 31.49 336,816
04/22/2015 31.42 31.57 31.172 31.49 543,764
04/21/2015 31.22 31.64 31.11 31.32 542,994
04/20/2015 31.07 31.26 30.665 31.02 449,064
04/17/2015 31.06 31.22 30.69 30.92 529,225
04/16/2015 31.09 31.28 30.51 31.17 276,733
04/15/2015 31.4 31.4 30.95 31.06 386,950
04/14/2015 31.49 31.49 30.95 31.37 441,747
04/13/2015 31.52 31.8 31.35 31.41 459,291
04/10/2015 31.66 31.79 31.42 31.62 463,700
04/09/2015 32.11 32.14 31.2 31.55 608,861
04/08/2015 31.9 32.22 31.58 32.01 516,458
04/07/2015 32.55 32.65 31.76 31.77 604,481
04/06/2015 31.74 32.58 31.51 32.49 1,024,275
04/02/2015 31.16 32.06 31.09 31.61 1,588,512
04/01/2015 31.27 31.38 31 31.11 6,659,979
03/31/2015 31.97 31.97 30.79 31.12 934,477
03/30/2015 31.8 32.52 31.615 32.49 272,139
03/27/2015 31.41 31.7699 30.86 31.64 594,589
03/26/2015 31.1 31.51 30.52 31.33 292,033
03/25/2015 32.11 32.11 31.14 31.19 224,673
03/24/2015 32.68 32.68 31.9 32.3 282,666
03/23/2015 32.54 32.86 32.25 32.62 245,288
03/20/2015 32.66 32.8 31.91 32.6 499,208
03/19/2015 32.08 32.52 31.81 32.48 284,765
03/18/2015 31.68 32.35 31.25 32.3 423,071
03/17/2015 31.7 31.79 31.112 31.61 331,220
03/16/2015 30.54 31.73 30.54 31.62 392,310
03/13/2015 31.04 31.04 29.94 30.33 191,488
03/12/2015 30.45 30.88 30.25 30.88 361,765
03/11/2015 29.68 30.595 29.66 30.08 319,895
03/10/2015 29.48 29.7 29.191 29.52 253,174
03/09/2015 29.08 29.73 28.88 29.64 279,951
03/06/2015 29.42 29.96 28.89 28.91 290,285
03/05/2015 29.87 30.325 29.618 29.74 241,738
03/04/2015 30.07 30.48 29.85 29.88 194,780
03/03/2015 30.17 30.38 29.7695 30.08 208,754
03/02/2015 29.6 30.66 29.32 30.19 270,462
02/27/2015 29.87 30.21 29.554 29.72 297,237
02/26/2015 29.89 30.243 29.65 29.8 324,212
02/25/2015 30.27 30.71 30 30.02 215,624
02/24/2015 30.33 30.53 30.07 30.21 345,112
02/23/2015 30.17 30.96 29.75 30.5 403,473
02/20/2015 29.77 30.44 29.2 30.08 803,391
02/19/2015 30.26 30.48 29.28 29.7 807,708
02/18/2015 28.55 31.02 28.55 30.16 1,525,053
02/17/2015 28.84 28.996 28.09 28.22 407,835
02/13/2015 29.09 29.09 28.63 28.78 259,135
02/12/2015 28.5 29.22 28.5 29.03 392,623
02/11/2015 28.32 28.63 28.07 28.47 249,662
02/10/2015 28.04 28.6 27.82 28.42 339,092
02/09/2015 28.18 28.41 27.91 27.97 235,985
02/06/2015 28.9 29.03 27.97 28.23 492,886
02/05/2015 28.25 29.112 27.84 28.94 405,455
02/04/2015 27.36 28.73 27.23 28.44 354,772
02/03/2015 27.43 27.745 27.22 27.52 554,309
02/02/2015 28.19 28.19 27.03 27.31 465,944
01/30/2015 28.45 28.708 27.8984 28.05 330,998
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
10/28/2014 26.13 26.69 26.08 26.67 190,821
10/27/2014 25.7 26.26 25.51 26.11 181,812
10/24/2014 25.5 25.93 25.0901 25.8 172,300
10/23/2014 25.2 25.52 25 25.39 112,824
10/22/2014 25.16 25.458 25.03 25.04 150,196
10/21/2014 25.23 25.688 24.95 25.17 167,454
10/20/2014 24.71 25.158 24.71 25.11 201,257
10/17/2014 25.01 25.108 24.6 24.77 203,216
10/16/2014 24.39 25.02 24.39 24.7 181,204
10/15/2014 24.33 24.78 24.1 24.68 287,935
10/14/2014 24.45 24.76 24.28 24.42 373,081
10/13/2014 24.35 24.605 24.075 24.13 246,324
10/10/2014 23.97 24.74 23.96 24.25 407,795
10/09/2014 24.45 24.64 24.15 24.5 338,769
10/08/2014 23.9 24.746 23.85 24.55 250,314
10/07/2014 23.96 24.1 23.83 23.94 313,563
10/06/2014 24.17 24.4 24.04 24.07 208,049
10/03/2014 24.25 24.37 23.8001 24.16 332,775
10/02/2014 24.14 24.44 23.77 23.99 202,718
10/01/2014 24.04 24.39 23.59 24.22 511,025
09/30/2014 24.44 24.5 23.98 24.04 381,504
09/29/2014 24.56 24.83 24.22 24.37 305,153
09/26/2014 24.23 24.5575 24.18 24.42 245,534
09/25/2014 24.26 24.33 23.84 24.21 249,742
09/24/2014 23.9 24.37 23.7901 24.37 218,507
09/23/2014 24.54 24.55 24.06 24.09 259,972
09/22/2014 24.75 24.898 24.33 24.62 261,978
09/19/2014 24.99 25.18 24.36 24.9 610,220
09/18/2014 25.2 25.87 24.95 25 355,601
09/17/2014 24.76 25.63 24.52 24.9 258,709
09/16/2014 24.59 24.95 24.53 24.75 142,692
09/15/2014 25.33 25.53 24.45 24.66 603,320
09/12/2014 26.1 26.11 25.4 25.44 309,711
09/11/2014 26 26.38 25.7 26.15 186,004
09/10/2014 26.32 26.88 25.66 26.07 326,176
09/09/2014 26.67 26.7 26.3057 26.45 247,766
09/08/2014 26.12 26.8 26.12 26.74 221,195
09/05/2014 26 26.41 25.9001 26.25 153,640
09/04/2014 26.18 26.48 25.41 26.06 119,204
09/03/2014 25.89 26.61 25.23 26.1 338,929
09/02/2014 26.07 26.33 25.74 25.79 347,050
08/29/2014 25.66 26.1 25.27 26.04 426,930
08/28/2014 25.56 25.69 25.26 25.53 174,002
08/27/2014 25.93 26.085 25.13 25.59 541,033
08/26/2014 26.25 26.33 25.95 26.03 177,158
08/25/2014 26.48 26.54 25.96 26.25 234,956
08/22/2014 26.42 26.6899 25.9 26.35 305,057
08/21/2014 26.3 26.69 26.185 26.44 236,799
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?