Cyrusone Inc (NQ: CONE )

72.33 USD +2.02 (+2.87%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 70.47 72.49 70.29 72.33 687,096 +2.02(+2.87%)
Jan 14, 2021 70.66 71.27 70.12 70.31 487,455 -0.42(-0.59%)
Jan 13, 2021 69.77 71.09 69.23 70.73 450,539 +1.83(+2.66%)
Jan 12, 2021 68.20 69.43 68.16 68.90 552,005 -0.15(-0.22%)
Jan 11, 2021 68.94 69.68 68.62 69.05 631,538 -0.33(-0.48%)
Jan 08, 2021 69.77 71.36 69.17 69.38 432,200 -0.21(-0.30%)
Jan 07, 2021 68.75 70.09 68.61 69.59 626,870 +0.94(+1.37%)
Jan 06, 2021 68.89 69.35 67.83 68.65 827,500 -1.09(-1.56%)
Jan 05, 2021 70.06 71.07 69.63 69.74 821,260 -0.03(-0.04%)
Jan 04, 2021 73.37 73.95 69.74 69.77 907,800 -3.38(-4.62%)
Dec 31, 2020 73.15 73.15 73.15 751,298 -0.21(-0.29%)
Dec 30, 2020 73.54 74.20 73.07 73.36 751,298 -0.02(-0.03%)
Dec 29, 2020 73.11 74.11 72.72 73.38 565,120 +0.21(+0.29%)
Dec 28, 2020 72.83 73.29 71.84 73.17 509,299 +0.42(+0.58%)
Dec 24, 2020 73.02 73.65 72.02 72.75 280,300 -0.14(-0.19%)
Dec 23, 2020 74.89 75.48 72.66 72.89 1,028,670 -1.71(-2.29%)
Dec 22, 2020 71.03 74.75 70.87 74.60 1,084,787 +3.77(+5.32%)
Dec 21, 2020 69.49 71.59 69.49 70.83 1,493,541 +0.45(+0.64%)
Dec 18, 2020 71.96 71.96 69.87 70.38 3,408,400 -0.92(-1.29%)
Dec 17, 2020 69.15 71.70 69.01 71.30 1,304,985 +2.31(+3.35%)
Dec 16, 2020 68.28 69.21 68.05 68.99 1,398,497 +0.88(+1.29%)
Dec 15, 2020 66.88 68.20 66.00 68.11 958,015 +1.43(+2.14%)
Dec 14, 2020 66.45 67.69 66.04 66.68 1,255,087 +0.52(+0.79%)
Dec 11, 2020 66.10 66.97 65.54 66.16 1,086,200 -0.68(-1.02%)
Dec 10, 2020 65.17 66.95 64.01 66.84 1,231,194 +1.19(+1.81%)
Dec 09, 2020 69.04 69.26 65.55 65.65 1,222,197 -3.09(-4.50%)
Dec 08, 2020 68.40 68.83 67.42 68.74 994,044 +0.13(+0.19%)
Dec 07, 2020 68.78 69.90 68.29 68.61 758,338 -0.27(-0.39%)
Dec 04, 2020 68.97 69.16 67.79 68.88 699,700 +0.20(+0.29%)
Dec 03, 2020 68.00 69.46 68.00 68.68 1,026,780 +0.17(+0.25%)
Dec 02, 2020 70.11 70.11 67.84 68.51 1,423,613 -1.79(-2.55%)
Dec 01, 2020 70.33 71.68 69.97 70.30 1,529,710 +0.39(+0.56%)
Nov 30, 2020 69.72 69.94 68.53 69.91 1,089,216 -0.06(-0.09%)
Nov 27, 2020 70.44 70.70 69.12 69.97 196,300 -0.15(-0.21%)
Nov 25, 2020 69.38 70.26 68.10 70.12 1,277,700 +1.52(+2.22%)
Nov 24, 2020 69.69 70.33 68.05 68.60 1,120,801 -1.11(-1.59%)
Nov 23, 2020 70.89 71.72 69.54 69.71 942,171 -1.57(-2.20%)
Nov 20, 2020 71.99 72.10 70.10 71.28 818,400 -0.66(-0.92%)
Nov 19, 2020 71.45 72.57 70.47 71.94 1,055,801 +0.77(+1.08%)
Nov 18, 2020 71.71 71.90 70.67 71.17 1,070,422 -0.26(-0.36%)
Nov 17, 2020 71.44 72.15 71.18 71.43 586,539 -0.53(-0.73%)
Nov 16, 2020 73.21 73.25 70.21 71.96 682,382 -0.81(-1.12%)
Nov 13, 2020 72.31 72.96 71.62 72.77 579,200 +0.90(+1.25%)
Nov 12, 2020 72.12 72.82 70.43 71.87 1,305,555 -0.71(-0.98%)
Nov 11, 2020 70.18 72.99 69.75 72.58 1,592,918 +3.33(+4.81%)
Nov 10, 2020 69.33 69.87 68.29 69.25 1,840,901 -0.03(-0.04%)
Nov 09, 2020 76.30 77.10 69.08 69.28 1,458,816 -4.55(-6.16%)
Nov 06, 2020 74.06 75.14 73.31 73.83 691,200 +0.24(+0.33%)
Nov 05, 2020 74.73 75.75 73.23 73.59 823,560 +0.31(+0.42%)
Nov 04, 2020 72.27 76.29 71.62 73.28 1,498,084 +1.57(+2.19%)
Nov 03, 2020 71.69 72.16 70.77 71.71 883,845 +0.62(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.