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 (%)
Mar 31, 2022 12.50 12.60 12.18 12.22 236,466 -0.30(-2.40%)
Mar 30, 2022 12.47 12.98 12.47 12.52 290,444 +0.04(+0.32%)
Mar 29, 2022 11.98 12.99 11.91 12.48 761,198 +0.60(+5.05%)
Mar 28, 2022 12.05 12.05 11.56 11.88 370,811 -0.36(-2.94%)
Mar 25, 2022 12.06 12.70 12.05 12.24 315,065 +0.11(+0.91%)
Mar 24, 2022 11.72 12.17 11.66 12.13 479,966 +0.47(+4.03%)
Mar 23, 2022 11.83 11.85 11.40 11.66 290,707 +0.14(+1.22%)
Mar 22, 2022 11.47 12.18 11.25 11.52 525,824 +0.07(+0.61%)
Mar 21, 2022 11.51 11.51 11.14 11.45 378,568 +0.04(+0.35%)
Mar 18, 2022 11.31 11.82 11.31 11.41 1,206,851 +0.05(+0.44%)
Mar 17, 2022 11.37 11.42 11.15 11.36 288,461 -0.01(-0.09%)
Mar 16, 2022 11.57 12.04 11.17 11.37 502,898 -0.05(-0.44%)
Mar 15, 2022 11.26 11.49 11.16 11.42 148,634 +0.12(+1.06%)
Mar 14, 2022 11.73 11.80 11.24 11.30 277,045 -0.43(-3.67%)
Mar 11, 2022 12.26 12.30 11.70 11.73 103,218 -0.39(-3.22%)
Mar 10, 2022 11.98 12.37 11.84 12.12 225,155 +0.14(+1.17%)
Mar 09, 2022 11.71 12.11 11.70 11.98 213,942 +0.42(+3.63%)
Mar 08, 2022 11.69 11.70 11.21 11.56 240,152 -0.06(-0.52%)
Mar 07, 2022 12.14 12.14 10.87 11.62 421,879 -0.53(-4.36%)
Mar 04, 2022 11.69 12.41 11.69 12.15 584,026 +0.32(+2.70%)
Mar 03, 2022 11.77 11.97 11.49 11.83 436,539 +0.22(+1.89%)
Mar 02, 2022 11.64 11.85 11.46 11.61 413,550 -0.04(-0.34%)
Mar 01, 2022 12.16 12.45 11.62 11.65 206,760 -0.52(-4.27%)
Feb 28, 2022 12.15 12.41 12.09 12.17 160,396 -0.05(-0.41%)
Feb 25, 2022 12.59 12.54 12.18 12.22 366,793 -0.37(-2.94%)
Feb 24, 2022 12.31 12.75 12.03 12.59 172,752 -0.20(-1.56%)
Feb 23, 2022 13.12 13.29 12.70 12.79 304,508 -0.20(-1.54%)
Feb 22, 2022 13.30 13.53 12.82 12.99 242,143 -0.31(-2.33%)
Feb 18, 2022 13.30 0 +0.65(+5.14%)
Feb 17, 2022 12.10 12.80 12.10 12.65 200,081 +0.48(+3.94%)
Feb 16, 2022 11.52 12.21 11.50 12.17 139,422 +0.51(+4.37%)
Feb 15, 2022 11.25 11.80 11.25 11.66 116,074 +0.38(+3.37%)
Feb 14, 2022 11.17 11.50 10.99 11.28 100,563 -0.01(-0.09%)
Feb 11, 2022 11.90 11.95 11.15 11.29 270,752 -0.62(-5.21%)
Feb 10, 2022 11.82 12.26 11.65 11.91 380,701 -0.07(-0.58%)
Feb 09, 2022 11.70 12.00 11.70 11.98 319,594 +0.33(+2.83%)
Feb 08, 2022 11.35 11.73 11.31 11.65 156,169 +0.33(+2.92%)
Feb 07, 2022 11.38 11.68 11.26 11.32 184,642 -0.12(-1.05%)
Feb 04, 2022 11.60 11.86 11.31 11.44 160,152 -0.22(-1.89%)
Feb 03, 2022 11.69 11.50 11.66 133,967 -0.18(-1.52%)
Feb 02, 2022 11.77 11.94 11.54 11.84 138,506 +0.03(+0.25%)
Feb 01, 2022 12.00 12.00 11.60 11.81 130,247 -0.16(-1.34%)
Jan 31, 2022 11.34 12.00 11.97 353,577 +0.51(+4.45%)
Jan 28, 2022 10.97 11.47 10.81 11.46 176,220 +0.54(+4.95%)
Jan 27, 2022 11.79 11.79 10.78 10.92 231,159 -0.64(-5.54%)
Jan 26, 2022 11.27 11.88 11.22 11.56 533,557 +0.37(+3.31%)
Jan 25, 2022 11.10 11.37 10.89 11.19 290,830 -0.03(-0.27%)
Jan 24, 2022 10.53 11.27 10.51 11.22 298,280 +0.36(+3.31%)
Jan 21, 2022 10.83 11.36 10.50 10.86 320,154 -0.24(-2.16%)
Jan 20, 2022 10.74 11.44 10.74 11.10 266,607 +0.29(+2.68%)
Jan 19, 2022 10.58 10.90 10.50 10.81 284,211 +0.22(+2.08%)
Jan 18, 2022 10.95 11.25 10.30 10.59 821,134 -0.66(-5.87%)
Jan 14, 2022 11.25 0 -0.01(-0.09%)
Jan 13, 2022 11.33 11.33 11.13 11.26 196,494 -0.17(-1.49%)
Jan 12, 2022 11.38 11.52 11.15 11.43 175,633 +0.17(+1.51%)
Jan 11, 2022 11.55 11.55 11.15 11.26 218,354 -0.31(-2.68%)
Jan 10, 2022 11.61 11.69 11.38 11.57 244,010 -0.21(-1.78%)
Jan 07, 2022 11.60 12.04 11.47 11.78 258,691 +0.16(+1.38%)
Jan 06, 2022 11.98 12.00 11.51 11.62 276,539 -0.22(-1.86%)
Jan 05, 2022 12.06 12.33 11.67 11.84 246,408 -0.33(-2.71%)
Jan 04, 2022 12.57 12.62 11.94 12.17 306,199 -0.33(-2.64%)
Jan 03, 2022 12.56 12.70 12.22 12.50 259,436 -0.11(-0.87%)
Dec 31, 2021 12.19 12.65 12.19 12.61 236,865 +0.21(+1.69%)
Dec 30, 2021 12.45 12.45 12.23 12.40 151,218 +0.00(+0.00%)
Dec 29, 2021 12.42 12.59 12.29 12.40 214,441 -0.08(-0.64%)
Dec 28, 2021 12.78 12.78 12.33 12.48 163,328 -0.21(-1.65%)
Dec 27, 2021 11.92 12.79 11.90 12.69 263,223 +0.61(+5.05%)
Dec 23, 2021 11.85 12.09 11.62 12.08 180,704 +0.22(+1.85%)
Dec 22, 2021 11.77 12.07 11.50 11.86 295,593 -0.14(-1.17%)
Dec 21, 2021 12.00 12.22 11.46 12.00 421,597 +0.20(+1.69%)
Dec 20, 2021 11.39 12.05 11.39 11.80 337,787 +0.03(+0.25%)
Dec 17, 2021 11.34 11.80 11.15 11.77 1,646,923 +0.27(+2.35%)
Dec 16, 2021 11.47 11.59 11.19 11.50 422,676 +0.08(+0.70%)
Dec 15, 2021 11.01 11.44 10.88 11.42 265,045 +0.46(+4.20%)
Dec 14, 2021 10.77 11.08 10.65 10.96 151,417 -0.23(-2.06%)
Dec 13, 2021 10.60 11.39 10.60 11.19 499,884 +0.41(+3.80%)
Dec 10, 2021 10.73 10.94 10.66 10.78 288,198 +0.28(+2.67%)
Dec 09, 2021 10.21 10.58 10.21 10.50 168,472 +0.16(+1.55%)
Dec 08, 2021 10.30 10.74 10.29 10.34 182,310 -0.16(-1.52%)
Dec 07, 2021 10.18 10.63 10.18 10.50 255,618 +0.40(+3.96%)
Dec 06, 2021 10.10 10.14 9.820 10.10 215,088 +0.00(+0.00%)
Dec 03, 2021 10.12 10.15 9.940 10.10 249,532 -0.02(-0.20%)
Dec 02, 2021 10.00 10.23 10.00 10.12 247,398 +0.12(+1.20%)
Dec 01, 2021 9.950 10.06 9.810 10.00 369,436 +0.09(+0.91%)
Nov 30, 2021 9.830 9.970 9.300 9.910 163,377 +0.04(+0.41%)
Nov 29, 2021 9.750 9.950 9.750 9.870 213,765 +0.01(+0.10%)
Nov 26, 2021 9.490 9.870 9.470 9.860 80,367 +0.21(+2.18%)
Nov 24, 2021 9.430 9.680 9.280 9.650 89,210 +0.09(+0.94%)
Nov 23, 2021 9.630 9.650 9.320 9.560 119,865 -0.03(-0.31%)
Nov 22, 2021 9.880 9.970 9.530 9.590 145,853 -0.29(-2.94%)
Nov 19, 2021 9.840 9.910 9.760 9.880 103,246 +0.10(+1.02%)
Nov 18, 2021 10.00 9.825 9.629 9.780 196,712 -0.07(-0.71%)
Nov 17, 2021 10.01 10.01 9.770 9.850 218,748 -0.45(-4.37%)
Nov 16, 2021 10.31 10.42 10.12 10.30 891,513 -0.02(-0.19%)
Nov 15, 2021 10.00 10.40 9.910 10.32 649,287 +0.78(+8.18%)
Nov 12, 2021 9.750 9.820 9.510 9.540 135,050 -0.24(-2.45%)
Nov 11, 2021 9.870 9.874 9.643 9.780 112,602 -0.03(-0.31%)
Nov 10, 2021 10.21 9.810 466,586 -0.53(-5.13%)
Nov 09, 2021 10.22 10.34 10.17 10.34 360,836 +0.01(+0.10%)
Nov 08, 2021 10.03 10.39 9.930 10.33 289,670 +0.29(+2.89%)
Nov 05, 2021 9.930 10.06 9.870 10.04 359,278 +0.14(+1.41%)
Nov 04, 2021 9.850 9.970 9.770 9.900 85,026 +0.10(+1.02%)
Nov 03, 2021 9.840 10.02 9.710 9.800 251,812 -0.03(-0.31%)
Nov 02, 2021 9.900 9.950 9.800 9.830 111,443 -0.12(-1.21%)
Nov 01, 2021 9.980 10.03 9.940 9.950 203,508 +0.01(+0.10%)
Oct 29, 2021 9.710 10.00 9.600 9.940 157,822 +0.15(+1.53%)
Oct 28, 2021 9.850 9.850 9.600 9.790 236,214 +0.00(+0.00%)
Oct 27, 2021 9.620 9.870 9.470 9.790 224,835 +0.16(+1.66%)
Oct 26, 2021 9.520 9.680 9.630 123,862 +0.16(+1.69%)
Oct 25, 2021 9.420 9.530 9.250 9.470 121,915 +0.08(+0.85%)
Oct 22, 2021 9.130 9.580 9.130 9.390 208,054 -0.11(-1.16%)
Oct 21, 2021 9.320 9.540 9.290 9.500 138,426 +0.01(+0.11%)
Oct 20, 2021 9.500 9.510 9.191 9.490 243,464 -0.01(-0.11%)
Oct 19, 2021 9.260 9.500 9.160 9.500 308,473 +0.15(+1.60%)
Oct 18, 2021 9.130 9.480 9.112 9.350 265,451 +0.20(+2.19%)
Oct 15, 2021 8.850 9.310 8.850 9.150 197,303 +0.19(+2.12%)
Oct 14, 2021 8.990 9.240 8.810 8.960 293,124 -0.05(-0.55%)
Oct 13, 2021 8.960 9.040 8.710 9.010 353,845 +0.07(+0.78%)
Oct 12, 2021 8.850 9.100 8.825 8.940 204,292 -0.05(-0.56%)
Oct 11, 2021 8.670 9.180 8.630 8.990 360,464 +0.30(+3.45%)
Oct 08, 2021 8.800 8.905 8.595 8.690 333,050 -0.08(-0.91%)
Oct 07, 2021 8.830 8.990 8.680 8.770 348,793 +0.09(+1.04%)
Oct 06, 2021 8.650 8.790 8.510 8.680 252,718 -0.14(-1.59%)
Oct 05, 2021 9.030 9.090 8.690 8.820 655,379 -0.22(-2.43%)
Oct 04, 2021 9.300 9.385 8.950 9.040 308,117 -0.26(-2.80%)
Oct 01, 2021 9.170 9.400 9.050 9.300 388,584 +0.05(+0.54%)
Sep 30, 2021 9.220 9.340 9.050 9.250 422,621 +0.03(+0.33%)
Sep 29, 2021 9.160 9.300 9.050 9.220 239,478 -0.09(-0.97%)
Sep 28, 2021 9.320 9.320 9.030 9.310 268,447 -0.12(-1.27%)
Sep 27, 2021 9.180 9.440 9.030 9.430 288,067 +0.20(+2.17%)
Sep 24, 2021 9.500 9.520 9.170 9.230 442,134 -0.41(-4.25%)
Sep 23, 2021 9.320 9.640 9.310 9.640 487,700 +0.21(+2.23%)
Sep 22, 2021 9.470 9.480 9.120 9.430 371,081 -0.03(-0.32%)
Sep 21, 2021 9.410 9.690 9.300 9.460 636,994 -0.03(-0.32%)
Sep 20, 2021 9.260 9.500 9.020 9.490 790,368 +0.14(+1.50%)
Sep 17, 2021 8.990 9.510 8.900 9.350 2,796,207 +0.45(+5.06%)
Sep 16, 2021 9.150 9.190 8.770 8.900 718,418 -0.23(-2.52%)
Sep 15, 2021 8.970 9.190 8.780 9.130 520,507 +0.19(+2.13%)
Sep 14, 2021 9.340 9.470 8.740 8.940 633,126 -0.59(-6.19%)
Sep 13, 2021 9.700 9.910 9.350 9.530 441,943 -0.22(-2.26%)
Sep 10, 2021 10.08 10.08 9.270 9.750 534,084 -0.25(-2.50%)
Sep 09, 2021 9.980 10.14 9.840 10.00 1,867,860 +0.06(+0.60%)
Sep 08, 2021 9.150 10.12 9.070 9.940 5,008,554 +0.00(+0.00%)
Sep 07, 2021 9.420 10.27 9.260 9.940 941,095 +0.73(+7.93%)
Sep 03, 2021 9.130 9.350 8.650 9.210 208,258 +0.09(+0.99%)
Sep 02, 2021 8.960 9.120 8.545 9.120 245,222 +0.21(+2.36%)
Sep 01, 2021 8.860 8.930 8.580 8.910 280,698 +0.05(+0.56%)
Aug 31, 2021 8.274 8.960 8.274 8.860 180,053 +0.11(+1.26%)
Aug 30, 2021 8.350 8.980 8.170 8.750 190,813 +0.39(+4.67%)
Aug 27, 2021 8.630 8.780 8.160 8.360 284,292 -0.05(-0.59%)
Aug 26, 2021 7.910 8.600 7.900 8.410 344,570 +0.50(+6.32%)
Aug 25, 2021 8.520 8.600 7.505 7.910 533,506 -0.64(-7.49%)
Aug 24, 2021 8.010 8.640 8.005 8.550 184,878 +0.45(+5.56%)
Aug 23, 2021 8.050 8.590 7.930 8.100 196,357 +0.07(+0.87%)
Aug 20, 2021 8.500 8.680 7.900 8.030 316,517 -0.60(-6.95%)
Aug 19, 2021 8.350 8.690 8.310 8.630 161,162 +0.13(+1.53%)
Aug 18, 2021 8.650 8.770 8.400 8.500 217,734 -0.27(-3.08%)
Aug 17, 2021 9.090 9.190 8.660 8.770 267,415 -0.42(-4.57%)
Aug 16, 2021 9.430 9.940 9.130 9.190 275,985 -0.23(-2.44%)
Aug 13, 2021 10.00 10.08 9.370 9.420 529,632 -0.60(-5.99%)
Aug 12, 2021 9.590 10.10 9.590 10.02 470,164 +0.30(+3.09%)
Aug 11, 2021 9.740 9.830 9.510 9.720 585,627 -0.02(-0.21%)
Aug 10, 2021 8.620 9.900 8.559 9.740 688,263 +1.24(+14.59%)
Aug 09, 2021 8.690 8.690 8.250 8.500 336,147 -0.28(-3.19%)
Aug 06, 2021 8.500 9.210 8.500 8.780 229,124 +0.13(+1.50%)
Aug 05, 2021 8.620 8.750 8.420 8.650 255,877 +0.00(+0.00%)
Aug 04, 2021 8.470 8.750 8.298 8.650 435,526 +0.28(+3.35%)
Aug 03, 2021 8.820 8.850 8.310 8.370 384,070 -0.50(-5.64%)
Aug 02, 2021 9.350 9.355 8.580 8.870 837,510 -0.62(-6.53%)
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.