Quantcast
CONE

CyrusOne Inc Common Stock Historical Stock Prices

$52.15
*  
0.30
0.58%
Get CONE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CONE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CONE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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 52 52.16 51.01 52.15 715,299
01/17/2019 51.97 52.21 51.58 51.85 919,464
01/16/2019 51.96 52.52 51.8 51.99 859,651
01/15/2019 52 52.7 51.6 51.95 941,517
01/14/2019 51.83 52.5 51.49 51.7 1,407,709
01/11/2019 51.87 52.42 50.9736 52.15 668,122
01/10/2019 50.22 51.975 50.15 51.91 988,490
01/09/2019 52.91 53.1527 49.76 50.29 1,864,375
01/08/2019 51.97 53.07 51.81 52.92 564,093
01/07/2019 51.05 52.31 50.87 51.71 697,358
01/04/2019 49.94 51.92 49.78 51.05 937,737
01/03/2019 49.76 50.96 49.47 49.59 1,345,143
01/02/2019 50.94 51.2 49 49.8 1,638,631
12/31/2018 52.67 53.21 51.75 52.88 839,692
12/28/2018 52.85 53.76 52.38 52.71 839,440
12/27/2018 52.29 52.88 50.5301 52.47 685,591
12/26/2018 51.5 52.88 50.26 52.87 776,192
12/24/2018 53.25 53.665 51.07 51.11 487,602
12/21/2018 55.27 55.79 53.18 53.83 3,074,570
12/20/2018 56.53 56.81 54.33 54.85 1,263,182
12/19/2018 57.24 58.19 56.33 56.78 1,194,855
12/18/2018 56.54 58.13 56.54 57.02 955,750
12/17/2018 59.39 59.41 56.18 56.27 1,990,987
12/14/2018 58.94 59.73 58.54 59.33 999,260
12/13/2018 58.36 59.85 58.36 59.17 1,097,999
12/12/2018 59.03 59.58 58.08 58.1 795,715
12/11/2018 58.11 59.19 57.741 58.67 1,116,120
12/10/2018 57.6 58.2 56.47 57.7 552,402
12/07/2018 58.1 58.775 56.96 57.43 768,978
12/06/2018 56.5 58.37 56.15 58.3 1,028,288
12/04/2018 57.69 58.12 56.4 56.87 784,352
12/03/2018 56.59 57.79 56.06 57.59 836,822
11/30/2018 55.79 56.35 55.41 56.08 916,442
11/29/2018 55.17 56.35 54.85 55.84 1,060,399
11/28/2018 54.92 55.36 54.22 55.36 595,441
11/27/2018 54.83 55.13 54.28 54.63 584,439
11/26/2018 53.14 54.91 53.14 54.86 990,824
11/23/2018 52.83 53.27 52.66 52.93 258,353
11/21/2018 52.13 53.22 51.82 52.84 566,783
11/20/2018 53.64 53.7851 52.01 52.02 1,498,938
11/19/2018 54.5 54.97 53.77 54.11 785,238
11/16/2018 53.32 54.63 53.32 54.51 686,205
11/15/2018 53.96 53.9706 53.03 53.52 679,250
11/14/2018 54.53 55.49 54.09 54.34 645,202
11/13/2018 54.75 55.12 54.22 54.24 587,144
11/12/2018 54.81 55.245 54.36 54.57 734,328
11/09/2018 54.97 55.27 54.44 54.82 506,404
11/08/2018 54.9 55.38 54.7 55.27 555,655
11/07/2018 55.93 56.54 55.07 55.13 719,270
11/06/2018 56.22 56.49 55.5 55.77 457,982
11/05/2018 55.54 56.43 55.19 55.96 1,015,367
11/02/2018 54 55.64 53.19 55.48 1,691,656
11/01/2018 52.82 54.24 52.2 54.01 1,152,045
10/31/2018 52.75 54.42 50.58 53.23 3,017,863
10/30/2018 55.15 56.1 53.2 53.87 2,032,288
10/29/2018 56.76 57.27 54.9 55.16 1,477,344
10/26/2018 61.03 61.37 56.1 56.17 1,633,583
10/25/2018 62.5 62.96 61.085 61.63 1,044,065
10/24/2018 62.07 62.875 61.82 62.12 839,349
10/23/2018 61.28 62.15 60.99 62.02 808,012
10/22/2018 62.49 62.87 61.56 61.64 556,875
10/19/2018 61.97 62.9 61.925 62.27 535,920
10/18/2018 61.84 62.14 61.3 61.82 697,955
10/17/2018 61.47 62.11 60.86 61.84 848,335
*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?

Smart Portfolio