CyrusOne Inc Common Stockのデータ

CyrusOne Inc Common Stockの基本情報

名前 CyrusOne Inc Common Stock
ティッカー CONE
United States
上場年 2013.0
セクター Consumer Services

CyrusOne Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.24 70.03 72.97 70.83 665600.0 70.83
2021-02-12 73.88 71.98 73.88 72.51 662000.0 72.51
2021-02-11 75.23 73.22 74.81 73.63 479700.0 73.63
2021-02-10 75.52 73.92 75.5 74.48 507100.0 74.48
2021-02-09 75.53 74.21 75.25 74.87 295000.0 74.87
2021-02-08 75.55 74.14 75.26 75.09 620200.0 75.09
2021-02-05 74.73 72.89 73.63 74.67 408900.0 74.67
2021-02-04 74.83 72.9 74.83 73.29 815900.0 73.29
2021-02-03 76.0 74.64 76.0 75.01 549800.0 75.01
2021-02-02 76.86 75.31 76.5 76.14 742600.0 76.14
2021-02-01 76.34 72.7 73.72 76.09 1183800.0 76.09
2021-01-29 74.9 71.86 71.86 72.95 1520000.0 72.95
2021-01-28 73.09 71.97 72.5 72.21 856500.0 72.21
2021-01-27 74.11 71.9 72.17 72.24 1035100.0 72.24
2021-01-26 74.18 72.43 73.47 73.39 505100.0 73.39
2021-01-25 73.08 71.0 71.79 72.32 865800.0 72.32
2021-01-22 71.9 70.6 71.37 71.0 718300.0 71.0
2021-01-21 73.16 71.71 73.16 71.9 646800.0 71.9
2021-01-20 73.79 72.12 72.47 72.86 1193500.0 72.86
2021-01-19 73.19 72.01 72.64 72.52 659600.0 72.52
2021-01-15 72.49 70.29 70.47 72.33 687100.0 72.33
2021-01-14 71.27 70.12 70.66 70.31 487500.0 70.31
2021-01-13 71.09 69.23 69.77 70.73 450500.0 70.73
2021-01-12 69.43 68.16 68.2 68.9 552000.0 68.9
2021-01-11 69.68 68.62 68.94 69.05 631500.0 69.05
2021-01-08 71.36 69.17 69.77 69.38 431900.0 69.38
2021-01-07 70.09 68.61 68.75 69.59 627000.0 69.59
2021-01-06 69.35 67.83 68.89 68.65 827500.0 68.65
2021-01-05 71.07 69.63 70.06 69.74 821300.0 69.74
2021-01-04 73.95 69.74 73.37 69.77 907800.0 69.77
2020-12-31 73.31 71.61 72.84 73.15 511100.0 73.15
2020-12-30 74.2 73.07 73.54 73.36 751300.0 72.85
2020-12-29 74.11 72.72 73.11 73.38 565100.0 72.87
2020-12-28 73.29 71.84 72.83 73.17 509300.0 72.66
2020-12-24 73.65 72.02 73.02 72.75 280300.0 72.24
2020-12-23 75.48 72.66 74.89 72.89 1028700.0 72.38
2020-12-22 74.75 70.87 71.03 74.6 1084800.0 74.08
2020-12-21 71.59 69.49 69.49 70.83 1493500.0 70.34
2020-12-18 71.96 69.87 71.96 70.38 3408500.0 69.89
2020-12-17 71.7 69.01 69.15 71.3 1305000.0 70.8
2020-12-16 69.21 68.05 68.28 68.99 1398500.0 68.51
2020-12-15 68.2 66.0 66.88 68.11 958000.0 67.64
2020-12-14 67.69 66.04 66.45 66.68 1255100.0 66.22
2020-12-11 66.97 65.54 66.1 66.16 1086200.0 65.7
2020-12-10 66.95 64.01 65.17 66.84 1231200.0 66.38
2020-12-09 69.26 65.55 69.04 65.65 1222200.0 65.19
2020-12-08 68.83 67.42 68.4 68.74 994000.0 68.26
2020-12-07 69.9 68.29 68.78 68.61 758300.0 68.13
2020-12-04 69.16 67.79 68.97 68.88 699700.0 68.4
2020-12-03 69.46 68.0 68.0 68.68 1026800.0 68.2
2020-12-02 70.11 67.84 70.11 68.51 1423600.0 68.03
2020-12-01 71.68 69.97 70.33 70.3 1529700.0 69.81
2020-11-30 69.94 68.53 69.72 69.91 1089200.0 69.42
2020-11-27 70.7 69.12 70.44 69.97 196300.0 69.48
2020-11-25 70.26 68.1 69.38 70.12 1277700.0 69.63
2020-11-24 70.33 68.05 69.69 68.6 1120800.0 68.12
2020-11-23 71.72 69.54 70.89 69.71 941500.0 69.23
2020-11-20 72.1 70.1 71.99 71.28 818500.0 70.78
2020-11-19 72.57 70.47 71.45 71.94 1055800.0 71.44
2020-11-18 71.9 70.67 71.71 71.17 1070400.0 70.68
2020-11-17 72.15 71.18 71.44 71.43 586500.0 70.93
2020-11-16 73.25 70.22 73.21 71.96 682400.0 71.46
2020-11-13 72.96 71.62 72.31 72.77 579200.0 72.26
2020-11-12 72.82 70.43 72.12 71.87 1305600.0 71.37
2020-11-11 72.99 69.76 70.18 72.58 1592900.0 72.08
2020-11-10 69.87 68.29 69.33 69.25 1840900.0 68.77
2020-11-09 77.1 69.08 76.35 69.28 1458800.0 68.8
2020-11-06 75.14 73.31 74.06 73.83 691200.0 73.32
2020-11-05 75.75 73.23 74.73 73.59 823600.0 73.08
2020-11-04 76.29 71.62 72.27 73.28 1498100.0 72.77
2020-11-03 72.16 70.77 71.69 71.71 883800.0 71.21
2020-11-02 72.99 69.91 71.45 71.09 1019900.0 70.6
2020-10-30 72.36 70.47 71.96 71.05 847900.0 70.56
2020-10-29 72.82 67.57 70.28 72.64 1610900.0 72.14
2020-10-28 75.28 71.67 73.88 71.73 743800.0 71.23
2020-10-27 76.95 74.27 76.11 74.33 769400.0 73.81
2020-10-26 75.63 74.28 74.44 75.34 497800.0 74.82
2020-10-23 76.27 74.76 76.16 75.01 500600.0 74.49
2020-10-22 76.74 75.74 76.05 76.37 431800.0 75.84
2020-10-21 78.58 75.81 75.9 76.31 576000.0 75.78
2020-10-20 77.88 76.13 77.73 76.33 580400.0 75.8
2020-10-19 78.02 76.66 77.34 77.18 987000.0 76.64
2020-10-16 77.53 75.45 75.93 76.91 607800.0 76.38
2020-10-15 77.22 75.83 76.24 76.08 647500.0 75.55
2020-10-14 78.61 76.4 78.61 76.63 680800.0 76.1
2020-10-13 80.71 78.5 79.72 78.59 689100.0 78.04
2020-10-12 80.72 79.69 80.09 80.06 587000.0 79.5
2020-10-09 81.53 80.0 81.2 80.13 2064300.0 79.57
2020-10-08 81.0 79.2 79.53 80.72 1441800.0 80.16
2020-10-07 78.93 77.21 77.83 78.86 1206500.0 78.31
2020-10-06 78.08 75.51 76.61 77.31 1573300.0 76.77
2020-10-05 76.61 73.54 75.9 76.26 1066500.0 75.73
2020-10-02 75.83 72.67 72.67 75.45 1212700.0 74.93
2020-10-01 73.46 69.68 69.8 73.45 832700.0 72.94
2020-09-30 72.2 69.86 71.9 70.03 1337300.0 69.54
2020-09-29 72.56 71.47 71.8 71.47 1373600.0 70.97
2020-09-28 72.79 71.99 72.02 72.23 1076700.0 71.73
2020-09-25 71.5 69.22 69.49 71.44 555900.0 70.94
2020-09-24 70.86 68.81 69.95 69.69 1000400.0 69.21
2020-09-23 72.29 70.41 71.97 70.43 722900.0 69.43
2020-09-22 72.24 71.35 71.62 72.04 1053600.0 71.02
2020-09-21 71.91 70.46 71.32 71.55 1267100.0 70.54
2020-09-18 74.74 72.0 74.74 72.59 1785400.0 71.56
2020-09-17 75.34 73.0 74.97 75.0 2015100.0 73.94
2020-09-16 78.8 75.92 77.81 76.09 1020800.0 75.01
2020-09-15 78.31 76.42 76.99 77.49 844900.0 76.39
2020-09-14 76.56 75.54 75.82 76.47 1106300.0 75.39
2020-09-11 76.64 74.47 76.64 75.24 739100.0 74.18
2020-09-10 77.16 74.74 76.01 76.09 1129700.0 75.01
2020-09-09 77.01 75.14 76.55 76.12 1733000.0 75.04
2020-09-08 77.62 75.3 77.22 76.02 775300.0 74.94
2020-09-04 80.08 76.18 79.93 77.87 933600.0 76.77
2020-09-03 82.76 79.66 82.71 80.16 1012300.0 79.03
2020-09-02 83.04 80.37 82.3 82.92 769500.0 81.75
2020-09-01 83.3 81.95 83.2 82.43 464500.0 81.26
2020-08-31 83.82 82.17 82.5 83.53 458600.0 82.35
2020-08-28 82.76 81.62 82.67 82.55 357000.0 81.38
2020-08-27 83.14 81.98 82.54 82.37 294900.0 81.21
2020-08-26 82.41 80.0 80.77 82.33 479800.0 81.17
2020-08-25 80.62 79.47 80.3 80.25 585500.0 79.12
2020-08-24 82.43 79.0 82.43 80.1 822700.0 78.97
2020-08-21 82.74 81.15 82.26 82.2 682300.0 81.04
2020-08-20 83.82 81.87 82.2 82.2 739700.0 81.04
2020-08-19 84.0 81.31 83.82 82.4 838100.0 81.23
2020-08-18 83.6 82.32 83.45 83.5 495800.0 82.32
2020-08-17 84.03 82.01 82.3 83.79 548000.0 82.6
2020-08-14 83.26 81.71 81.93 82.02 472600.0 80.86
2020-08-13 82.96 81.46 81.62 81.93 348200.0 80.77
2020-08-12 82.08 80.79 80.94 81.87 453000.0 80.71
2020-08-11 83.45 80.04 83.45 80.57 477100.0 79.43
2020-08-10 85.21 81.94 84.87 83.31 820600.0 82.13
2020-08-07 85.38 83.83 84.08 84.99 496100.0 83.79
2020-08-06 86.77 84.02 86.64 84.1 679600.0 82.91
2020-08-05 86.59 84.51 84.86 86.5 831800.0 85.28
2020-08-04 84.85 83.3 83.66 84.8 744500.0 83.6
2020-08-03 84.15 82.79 82.96 83.91 992400.0 82.72
2020-07-31 84.56 82.22 83.29 83.42 1347100.0 82.24
2020-07-30 84.13 80.66 81.02 83.17 1275800.0 81.99
2020-07-29 81.99 80.57 80.94 81.04 1239400.0 79.89
2020-07-28 81.49 80.01 81.36 80.52 1208100.0 79.38
2020-07-27 81.29 79.48 79.68 80.64 1281900.0 79.5
2020-07-24 79.43 77.73 78.75 79.36 1218000.0 78.24
2020-07-23 78.92 77.18 77.19 78.84 1179800.0 77.72
2020-07-22 77.51 75.82 75.82 77.26 528500.0 76.17
2020-07-21 76.88 75.73 76.69 76.04 428400.0 74.96
2020-07-20 76.32 74.66 74.98 76.01 571000.0 74.93
2020-07-17 75.56 74.08 74.38 74.73 1285600.0 73.67
2020-07-16 76.91 73.98 75.49 74.38 568800.0 73.33
2020-07-15 77.92 75.78 77.87 76.31 775700.0 75.23
2020-07-14 77.01 74.85 75.82 76.87 519100.0 75.78
2020-07-13 77.74 75.24 77.15 75.39 659400.0 74.32
2020-07-10 76.9 74.98 76.9 76.1 925100.0 75.02
2020-07-09 77.0 74.84 76.47 76.84 412300.0 75.75
2020-07-08 77.08 75.9 76.89 76.25 605300.0 75.17
2020-07-07 76.77 74.96 75.46 76.26 622600.0 75.18
2020-07-06 76.92 74.93 76.92 75.43 765200.0 74.36
2020-07-02 77.1 74.47 77.1 75.59 929000.0 74.52
2020-07-01 76.5 72.16 72.16 75.94 737700.0 74.87
2020-06-30 74.1 72.09 73.01 72.75 1474700.0 71.72
2020-06-29 75.4 72.61 74.33 74.47 1327600.0 73.42
2020-06-26 76.17 73.17 75.5 73.82 2073100.0 72.78
2020-06-25 76.38 74.26 75.17 76.27 2306900.0 75.19
2020-06-24 75.69 72.47 74.24 75.56 1347700.0 74.0
2020-06-23 76.92 74.68 76.64 74.7 739300.0 73.16
2020-06-22 76.76 74.94 76.44 75.95 1129500.0 74.38
2020-06-19 77.49 73.95 75.44 76.67 2291800.0 75.09
2020-06-18 77.47 74.91 77.19 74.91 660700.0 73.36
2020-06-17 78.08 76.42 76.88 77.24 908600.0 75.64
2020-06-16 76.52 74.67 75.43 76.19 1302400.0 74.62
2020-06-15 75.6 71.55 71.61 74.98 1397800.0 73.43
2020-06-12 73.55 71.19 72.25 72.74 1455200.0 71.24
2020-06-11 74.38 70.43 73.48 70.84 1728700.0 69.38
2020-06-10 76.63 73.77 76.06 75.26 1414000.0 73.7
2020-06-09 76.66 73.89 74.47 76.08 1246600.0 74.51
2020-06-08 74.79 72.38 74.21 74.54 1061100.0 73.0
2020-06-05 75.79 72.16 75.42 74.0 1412400.0 72.47
2020-06-04 74.83 71.56 74.31 73.29 1170900.0 71.78
2020-06-03 76.37 74.14 76.37 74.77 1134000.0 73.22
2020-06-02 75.76 73.7 74.56 75.42 1434600.0 73.86
2020-06-01 75.41 73.1 74.32 74.2 746800.0 72.67
2020-05-29 74.89 72.04 73.0 74.34 1804200.0 72.8
2020-05-28 74.03 72.22 72.31 73.54 1061800.0 72.02
2020-05-27 72.46 70.15 71.7 72.21 1081600.0 70.72
2020-05-26 74.22 71.67 74.22 71.77 1025400.0 70.29
2020-05-22 72.37 69.81 70.12 72.31 825200.0 70.82
2020-05-21 70.58 69.28 70.01 70.16 1459500.0 68.71
2020-05-20 70.66 68.86 70.66 69.65 1261400.0 68.21
2020-05-19 70.35 69.05 69.76 69.69 1354600.0 68.25
2020-05-18 73.0 68.94 70.89 69.75 1601300.0 68.31
2020-05-15 70.41 68.76 69.72 69.35 1587000.0 67.92
2020-05-14 70.42 68.56 69.95 69.83 1163300.0 68.39
2020-05-13 72.09 70.0 70.07 70.72 1552200.0 69.26
2020-05-12 74.65 71.7 74.65 71.79 1538400.0 70.31
2020-05-11 74.7 72.68 72.68 74.12 1784200.0 72.59
2020-05-08 74.01 72.71 72.81 73.53 1643000.0 72.01
2020-05-07 73.82 72.11 73.59 72.69 1450000.0 71.19
2020-05-06 74.23 70.79 72.22 73.23 938500.0 71.72
2020-05-05 72.4 70.74 71.45 71.15 1524900.0 69.68
2020-05-04 71.66 70.0 71.34 70.8 726000.0 69.34
2020-05-01 70.86 68.0 68.33 69.7 1071100.0 68.26
2020-04-30 73.3 68.22 70.74 70.15 1953000.0 68.7
2020-04-29 75.96 71.13 74.97 71.64 2697600.0 70.16
2020-04-28 76.42 74.18 75.65 74.6 1197800.0 73.06
2020-04-27 74.9 73.25 74.08 74.71 1289200.0 73.17
2020-04-24 72.97 71.15 71.67 72.75 1352900.0 71.25
2020-04-23 71.81 70.0 70.0 71.24 1187300.0 69.77
2020-04-22 70.55 68.3 69.41 69.97 908100.0 68.52
2020-04-21 68.7 66.74 67.94 68.2 782600.0 66.79
2020-04-20 69.51 68.03 68.27 68.87 1326200.0 67.45
2020-04-17 69.27 66.14 68.0 68.95 1251500.0 67.53
2020-04-16 68.0 64.63 64.63 67.57 2207900.0 66.17
2020-04-15 65.06 62.63 62.87 64.6 1295400.0 63.26
2020-04-14 66.16 64.05 65.14 64.58 1408500.0 63.25
2020-04-13 66.8 63.12 66.78 63.25 945300.0 61.94
2020-04-09 68.24 64.07 65.0 67.34 1956600.0 65.95
2020-04-08 64.38 61.74 62.94 63.82 1732700.0 62.5
2020-04-07 64.99 61.67 64.43 61.67 1198900.0 60.4
2020-04-06 65.87 61.08 63.77 62.3 1199100.0 61.01
2020-04-03 62.42 60.58 61.39 61.85 968400.0 60.57
2020-04-02 62.26 59.66 60.28 61.83 1668500.0 60.55
2020-04-01 61.68 57.58 59.68 61.41 2115300.0 60.14
2020-03-31 62.74 59.51 60.86 61.75 1806200.0 60.47
2020-03-30 61.94 57.77 58.2 61.44 1404500.0 60.17
2020-03-27 58.96 53.16 53.16 57.84 2515700.0 56.64
2020-03-26 56.73 50.72 51.65 56.09 1204900.0 54.93
2020-03-25 55.25 49.32 50.0 50.99 2010300.0 49.45
2020-03-24 50.5 47.0 47.9 50.11 1146100.0 48.59
2020-03-23 47.68 43.72 46.0 45.62 1814000.0 44.24
2020-03-20 49.59 44.11 48.96 45.07 1900700.0 43.71
2020-03-19 49.0 44.16 46.97 48.15 1230900.0 46.69
2020-03-18 51.83 44.81 49.95 47.19 1814200.0 45.76
2020-03-17 53.58 47.11 49.33 53.25 1760900.0 51.64
2020-03-16 52.78 48.09 52.36 48.5 1662300.0 47.03
2020-03-13 57.62 52.01 52.25 57.45 2898800.0 55.71
2020-03-12 53.01 48.12 52.32 49.74 2422300.0 48.23
2020-03-11 58.04 54.81 57.08 55.86 1411900.0 54.17
2020-03-10 59.04 55.22 58.0 58.71 2449000.0 56.93
2020-03-09 58.0 55.56 57.79 56.61 2403500.0 54.9
2020-03-06 61.3 58.64 59.68 61.04 2010400.0 59.19
2020-03-05 63.67 59.61 63.09 61.4 2223500.0 59.54
2020-03-04 64.92 63.56 63.69 64.56 1878100.0 62.61
2020-03-03 65.3 61.2 63.4 62.9 2786500.0 61.0
2020-03-02 63.66 59.87 60.9 63.26 2240400.0 61.35
2020-02-28 62.39 59.06 62.31 60.58 1872600.0 58.75
2020-02-27 65.85 63.64 65.4 63.74 1513900.0 61.81
2020-02-26 67.26 65.91 66.36 66.28 1108600.0 64.27
2020-02-25 68.0 66.07 67.36 66.34 970200.0 64.33
2020-02-24 68.58 66.94 67.25 67.26 921200.0 65.22
2020-02-21 70.0 68.0 68.42 69.6 1890900.0 67.49
2020-02-20 69.05 64.54 65.0 68.38 2410000.0 66.31
2020-02-19 67.31 65.82 66.98 65.99 1930900.0 63.99
2020-02-18 68.75 66.79 68.02 66.93 1238300.0 64.9