Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyxtera Technologies Inc (NQ: CYXT )

0.0650 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.010 4.150 3.925 4.080 789,890 +0.07(+1.75%)
Sep 29, 2022 4.340 4.340 3.950 4.010 450,159 -0.40(-9.07%)
Sep 28, 2022 4.310 4.505 4.230 4.410 370,882 +0.10(+2.32%)
Sep 27, 2022 4.310 4.500 4.285 4.310 597,010 +0.02(+0.47%)
Sep 26, 2022 4.340 4.530 4.240 4.290 380,010 -0.11(-2.50%)
Sep 23, 2022 4.300 4.550 4.260 4.400 586,281 +0.00(+0.00%)
Sep 22, 2022 4.620 4.620 4.290 4.400 1,345,002 -0.16(-3.51%)
Sep 21, 2022 4.630 4.720 4.480 4.560 382,512 -0.05(-1.08%)
Sep 20, 2022 4.780 4.800 4.430 4.610 522,086 -0.24(-4.95%)
Sep 19, 2022 4.960 4.960 4.690 4.850 485,361 -0.19(-3.77%)
Sep 16, 2022 4.960 5.080 4.820 5.040 1,865,885 -0.01(-0.20%)
Sep 15, 2022 5.500 5.530 5.020 5.050 710,114 -0.50(-9.01%)
Sep 14, 2022 5.640 5.665 5.410 5.550 423,308 -0.06(-1.07%)
Sep 13, 2022 5.740 5.840 5.380 5.610 630,152 -0.34(-5.71%)
Sep 12, 2022 5.600 5.990 5.600 5.950 626,989 +0.43(+7.79%)
Sep 09, 2022 5.200 5.600 5.130 5.520 1,200,039 +0.39(+7.60%)
Sep 08, 2022 5.250 5.280 5.050 5.130 631,705 -0.19(-3.57%)
Sep 07, 2022 5.450 5.490 5.200 5.320 590,448 -0.16(-2.92%)
Sep 06, 2022 5.650 5.800 5.360 5.480 916,682 -0.20(-3.52%)
Sep 02, 2022 5.910 5.910 5.550 5.680 494,980 -0.15(-2.57%)
Sep 01, 2022 6.230 6.500 5.700 5.830 762,010 -0.51(-8.04%)
Aug 31, 2022 6.370 6.490 6.070 6.340 1,194,128 -0.01(-0.16%)
Aug 30, 2022 6.510 6.620 6.285 6.350 514,115 -0.16(-2.46%)
Aug 29, 2022 6.690 6.844 6.475 6.510 619,942 -0.27(-3.98%)
Aug 26, 2022 7.490 7.530 6.750 6.780 731,654 -0.71(-9.48%)
Aug 25, 2022 7.740 7.780 7.215 7.490 853,059 -0.17(-2.22%)
Aug 24, 2022 7.990 8.200 7.610 7.660 1,911,019 +0.11(+1.39%)
Aug 23, 2022 7.270 7.630 7.095 7.555 2,251,529 +0.30(+4.21%)
Aug 22, 2022 9.030 9.045 7.220 7.250 2,027,982 -1.96(-21.28%)
Aug 19, 2022 9.500 9.500 9.120 9.210 560,405 -0.39(-4.06%)
Aug 18, 2022 9.720 9.830 9.550 9.600 273,511 -0.12(-1.23%)
Aug 17, 2022 9.790 9.950 9.690 9.720 270,220 -0.26(-2.61%)
Aug 16, 2022 10.33 10.78 9.870 9.980 889,232 -0.58(-5.49%)
Aug 15, 2022 10.26 10.73 10.17 10.56 617,666 +0.09(+0.86%)
Aug 12, 2022 10.02 10.64 9.400 10.47 929,228 +0.46(+4.60%)
Aug 11, 2022 11.83 11.97 9.850 10.01 1,484,638 -1.89(-15.88%)
Aug 10, 2022 12.14 12.35 11.42 11.90 1,027,299 -0.12(-1.00%)
Aug 09, 2022 12.37 12.53 11.59 12.02 558,297 -0.31(-2.51%)
Aug 08, 2022 12.37 12.58 12.08 12.33 531,392 +0.05(+0.41%)
Aug 05, 2022 12.51 12.59 12.23 12.28 261,906 -0.44(-3.46%)
Aug 04, 2022 12.53 12.89 12.51 12.72 245,034 +0.21(+1.68%)
Aug 03, 2022 12.28 13.00 12.27 12.51 422,970 +0.34(+2.79%)
Aug 02, 2022 11.85 12.44 11.85 12.17 217,799 +0.17(+1.42%)
Aug 01, 2022 12.04 12.40 11.68 12.00 349,165 -0.19(-1.56%)
Jul 29, 2022 12.24 12.42 11.80 12.19 241,122 -0.04(-0.33%)
Jul 28, 2022 11.79 12.23 11.73 12.23 167,805 +0.50(+4.26%)
Jul 27, 2022 11.62 11.80 11.49 11.73 142,719 +0.23(+2.00%)
Jul 26, 2022 11.13 11.51 10.91 11.50 190,623 +0.31(+2.77%)
Jul 25, 2022 11.26 11.31 11.11 11.19 157,024 -0.03(-0.27%)
Jul 22, 2022 11.37 11.51 11.07 11.22 330,776 -0.27(-2.35%)
Jul 21, 2022 11.72 11.85 11.33 11.49 546,975 -0.31(-2.63%)
Jul 20, 2022 12.20 12.44 11.79 11.80 247,264 -0.34(-2.80%)
Jul 19, 2022 11.93 12.28 11.89 12.14 146,970 +0.30(+2.53%)
Jul 18, 2022 11.99 12.19 11.81 11.84 222,472 -0.01(-0.08%)
Jul 15, 2022 11.61 11.88 11.36 11.85 209,256 +0.46(+4.04%)
Jul 14, 2022 11.62 11.62 11.35 11.39 172,096 -0.40(-3.39%)
Jul 13, 2022 11.80 11.99 11.64 11.79 121,146 -0.22(-1.83%)
Jul 12, 2022 12.11 12.30 11.92 12.01 276,105 -0.04(-0.33%)
Jul 11, 2022 12.37 12.53 12.05 12.05 223,454 -0.54(-4.29%)
Jul 08, 2022 11.97 12.67 11.85 12.59 365,306 +0.45(+3.71%)
Jul 07, 2022 11.94 12.24 11.83 12.14 255,603 +0.29(+2.45%)
Jul 06, 2022 11.71 12.13 11.36 11.85 328,082 +0.15(+1.28%)
Jul 05, 2022 11.13 11.71 10.80 11.70 573,803 +0.26(+2.27%)
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.