-
February 1 2023 02:16 PM ET - till market
close: 02:13
Log In
Register
You aren't logged in
Historical Prices for CyrusOne Inc. (CONE)
|
Historical Prices for CyrusOne Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
51.29 |
51.375 |
50.32 |
50.8 |
793478 |
50.8 |
| Aug 22, 2016 |
50.52 |
51.02 |
50.35 |
50.98 |
417253 |
50.98 |
| Aug 19, 2016 |
50.8 |
50.915 |
50.42 |
50.79 |
1020329 |
50.79 |
| Aug 18, 2016 |
51.85 |
52.22 |
50.625 |
50.8 |
1240087 |
50.8 |
| Aug 17, 2016 |
50.87 |
51.59 |
50.16 |
51.36 |
1143548 |
51.36 |
| Aug 16, 2016 |
51.54 |
51.54 |
50.61 |
50.86 |
990391 |
50.86 |
| Aug 15, 2016 |
52.28 |
52.5325 |
50.5 |
51.62 |
760615 |
51.62 |
| Aug 12, 2016 |
52 |
52.84 |
52 |
52.28 |
806495 |
52.28 |
| Aug 11, 2016 |
51.15 |
52.09 |
50.87 |
51.93 |
1490179 |
51.93 |
| Aug 10, 2016 |
51.75 |
51.9 |
50.82 |
51.26 |
5927490 |
51.26 |
| Aug 09, 2016 |
50.79 |
51.82 |
50.549 |
51.63 |
668852 |
51.63 |
| Aug 08, 2016 |
51.25 |
51.4227 |
50.74 |
50.95 |
723738 |
50.95 |
| Aug 05, 2016 |
51.56 |
51.96 |
51.19 |
51.29 |
1240681 |
51.29 |
| Aug 04, 2016 |
52.55 |
53.829 |
51.39 |
51.85 |
969763 |
51.85 |
| Aug 03, 2016 |
53.52 |
53.6 |
51.88 |
52.25 |
1423030 |
52.25 |
| Aug 02, 2016 |
56.51 |
57 |
52.62 |
53.65 |
2476734 |
53.65 |
| Aug 01, 2016 |
54.82 |
55.69 |
54.69 |
55.64 |
1247821 |
55.64 |
| Jul 29, 2016 |
54.81 |
55.38 |
54.275 |
54.82 |
1472967 |
54.82 |
| Jul 28, 2016 |
54.32 |
55.17 |
54.25 |
55.12 |
569366 |
55.12 |
| Jul 27, 2016 |
53.84 |
54.845 |
53.78 |
54.61 |
991645 |
54.61 |
