CyrusOne Inc (CONE) Historical Stock Data
90.35 ↓0.01 (-0.01%)
As of March 24, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CONE is up 0.03% a day on average. There have been 19 days where CyrusOne Inc closed green and 11 days where CONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 90.33 | 90.36 | ↑$0.03 (0.03%) | 90.31 | 90.36 | 1.33M |
| 2022-03-23 | 90.30 | 90.33 | ↑$0.03 (0.03%) | 90.22 | 90.35 | 1.10M |
| 2022-03-22 | 90.30 | 90.28 | ↓$0.02 (-0.02%) | 90.25 | 90.36 | 1.93M |
| 2022-03-21 | 90.31 | 90.30 | ↓$0.01 (-0.01%) | 90.25 | 90.44 | 1.36M |
| 2022-03-18 | 90.37 | 90.25 | ↓$0.12 (-0.13%) | 90.21 | 90.45 | 2.54M |
| 2022-03-17 | 90.16 | 90.39 | ↑$0.23 (0.26%) | 90.12 | 90.40 | 1.82M |
| 2022-03-16 | 90.18 | 90.20 | ↑$0.02 (0.02%) | 90.05 | 90.25 | 2.19M |
| 2022-03-15 | 90.15 | 90.20 | ↑$0.05 (0.06%) | 90.04 | 90.22 | 2.21M |
| 2022-03-14 | 90.21 | 90.05 | ↓$0.16 (-0.18%) | 89.97 | 90.26 | 2.31M |
| 2022-03-11 | 90.20 | 90.18 | ↓$0.01 (-0.02%) | 90.13 | 90.29 | 1.99M |
| 2022-03-10 | 90.15 | 90.22 | ↑$0.07 (0.08%) | 90.02 | 90.25 | 1.50M |
| 2022-03-09 | 90.15 | 89.98 | ↓$0.17 (-0.19%) | 89.98 | 90.33 | 2.03M |
| 2022-03-08 | 90.14 | 90.08 | ↓$0.06 (-0.07%) | 90.01 | 90.28 | 2.71M |
| 2022-03-07 | 90.23 | 90.12 | ↓$0.11 (-0.12%) | 90.06 | 90.26 | 2.45M |
| 2022-03-04 | 90.40 | 90.30 | ↓$0.10 (-0.11%) | 90.15 | 90.43 | 2.32M |
| 2022-03-03 | 90.40 | 90.45 | ↑$0.05 (0.06%) | 90.26 | 90.49 | 2.38M |
| 2022-03-02 | 90.25 | 90.45 | ↑$0.20 (0.22%) | 90.21 | 90.48 | 1.96M |
| 2022-03-01 | 90.21 | 90.30 | ↑$0.09 (0.10%) | 90.20 | 90.46 | 1.68M |
| 2022-02-28 | 90.16 | 90.35 | ↑$0.19 (0.21%) | 90.09 | 90.43 | 3.52M |
| 2022-02-25 | 90.08 | 90.40 | ↑$0.32 (0.36%) | 90.00 | 90.44 | 2.18M |
| 2022-02-24 | 89.91 | 90.14 | ↑$0.23 (0.26%) | 89.75 | 90.15 | 3.26M |
| 2022-02-23 | 90.03 | 89.93 | ↓$0.10 (-0.11%) | 89.87 | 90.17 | 3.07M |
| 2022-02-22 | 89.91 | 89.98 | ↑$0.07 (0.08%) | 89.84 | 90.04 | 1.78M |
| 2022-02-18 | 89.93 | 89.96 | ↑$0.03 (0.03%) | 89.85 | 90.06 | 1.83M |
| 2022-02-17 | 89.88 | 89.88 | ↑$0.00 (0.00%) | 89.82 | 90.00 | 736.70K |
| 2022-02-16 | 89.84 | 89.85 | ↑$0.01 (0.01%) | 89.78 | 89.92 | 1.08M |
| 2022-02-15 | 89.82 | 89.89 | ↑$0.07 (0.08%) | 89.73 | 89.96 | 1.41M |
| 2022-02-14 | 89.76 | 89.77 | ↑$0.01 (0.01%) | 89.72 | 89.92 | 1.85M |
| 2022-02-11 | 89.93 | 89.80 | ↓$0.13 (-0.14%) | 89.61 | 90.08 | 2.80M |
| 2022-02-10 | 89.90 | 89.90 | ↑$0.00 (0.00%) | 89.74 | 90.10 | 2.66M |
Create an account or log in to view more rows.
$CONE nice
$CONE i'm out of slaps for the day
$CONE wtf is going on?
$CONE id rather have a dip then rip than a gap and crap
$CONE Looking for this cup to breakout.
$CONE watch for another rejection up here
$CONE peak frustration
$CONE is the dump over
$CONE free to hold
$CONE how long until we take off?