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 (%)
May 31, 2023 0.1663 0.1940 0.1555 0.1620 2,808,677 -0.02(-9.90%)
May 30, 2023 0.1850 0.1850 0.1575 0.1798 1,773,604 +0.02(+10.04%)
May 26, 2023 0.1600 0.1770 0.1500 0.1634 2,975,363 +0.01(+6.73%)
May 25, 2023 0.1965 0.2250 0.1431 0.1531 11,496,656 +0.00(+0.92%)
May 24, 2023 0.1648 0.1795 0.1478 0.1517 1,310,150 -0.01(-5.19%)
May 23, 2023 0.1563 0.1696 0.1500 0.1600 1,598,403 -0.00(-0.68%)
May 22, 2023 0.1542 0.1690 0.1409 0.1611 1,237,548 +0.01(+7.33%)
May 19, 2023 0.1690 0.1690 0.1501 0.1501 998,812 -0.01(-6.13%)
May 18, 2023 0.1735 0.1748 0.1544 0.1599 1,095,205 -0.01(-7.41%)
May 17, 2023 0.1700 0.1975 0.1610 0.1727 1,148,269 +0.00(+1.59%)
May 16, 2023 0.1734 0.1814 0.1641 0.1700 1,235,420 -0.01(-4.44%)
May 15, 2023 0.1890 0.2000 0.1670 0.1779 1,194,969 -0.00(-0.39%)
May 12, 2023 0.1900 0.1900 0.1731 0.1786 995,993 -0.01(-6.88%)
May 11, 2023 0.2333 0.2354 0.1820 0.1918 1,077,211 -0.03(-12.82%)
May 10, 2023 0.2230 0.2435 0.2141 0.2200 853,378 -0.01(-4.31%)
May 09, 2023 0.2100 0.2351 0.1891 0.2299 1,075,719 +0.02(+10.53%)
May 08, 2023 0.2383 0.2470 0.1820 0.2080 1,829,914 -0.02(-9.17%)
May 05, 2023 0.1750 0.2450 0.1681 0.2290 4,482,718 +0.06(+33.06%)
May 04, 2023 0.2400 0.2519 0.1650 0.1721 3,417,844 -0.07(-28.32%)
May 03, 2023 0.2800 0.2850 0.2295 0.2401 1,647,542 -0.04(-15.19%)
May 02, 2023 0.3040 0.3100 0.2800 0.2831 320,659 -0.02(-6.29%)
May 01, 2023 0.3261 0.3298 0.2900 0.3021 688,053 -0.02(-7.10%)
Apr 28, 2023 0.3100 0.3310 0.3090 0.3252 570,310 +0.01(+2.85%)
Apr 27, 2023 0.2950 0.3390 0.2848 0.3162 961,039 +0.02(+5.68%)
Apr 26, 2023 0.2745 0.2999 0.2701 0.2992 619,731 +0.02(+7.66%)
Apr 25, 2023 0.2822 0.3000 0.2700 0.2779 775,064 -0.01(-4.47%)
Apr 24, 2023 0.3105 0.3105 0.2868 0.2909 650,060 -0.01(-4.50%)
Apr 21, 2023 0.3000 0.3275 0.3000 0.3046 732,848 -0.01(-1.74%)
Apr 20, 2023 0.2900 0.3100 0.2812 0.3100 594,255 +0.00(+1.47%)
Apr 19, 2023 0.2884 0.3240 0.2822 0.3055 1,035,680 +0.01(+4.55%)
Apr 18, 2023 0.3030 0.3030 0.2800 0.2922 517,004 +0.00(+1.46%)
Apr 17, 2023 0.2800 0.2977 0.2708 0.2880 1,600,131 +0.01(+2.06%)
Apr 14, 2023 0.3486 0.3486 0.2800 0.2822 2,009,444 -0.06(-16.43%)
Apr 13, 2023 0.3800 0.3875 0.3200 0.3377 3,991,779 -0.06(-15.24%)
Apr 12, 2023 0.4000 0.4240 0.3705 0.3984 1,256,358 +0.01(+2.65%)
Apr 11, 2023 0.3601 0.4375 0.3568 0.3881 3,331,239 +0.03(+8.50%)
Apr 10, 2023 0.3700 0.3800 0.3245 0.3577 1,996,748 +0.00(+0.03%)
Apr 06, 2023 0.3300 0.3758 0.3108 0.3576 1,919,206 +0.05(+15.32%)
Apr 05, 2023 0.3300 0.3365 0.2839 0.3101 1,276,565 -0.02(-6.03%)
Apr 04, 2023 0.3200 0.3321 0.2839 0.3300 2,321,877 +0.01(+4.27%)
Apr 03, 2023 0.3600 0.3700 0.3029 0.3165 3,129,567 +0.01(+3.63%)
Mar 31, 2023 0.4200 0.4330 0.2992 0.3054 4,451,229 -0.12(-28.06%)
Mar 30, 2023 0.6198 0.6198 0.4172 0.4245 2,871,196 -0.23(-34.69%)
Mar 29, 2023 0.6603 0.6843 0.6110 0.6500 1,097,151 -0.02(-2.99%)
Mar 28, 2023 0.8800 0.8800 0.6515 0.6700 1,054,673 -0.22(-24.63%)
Mar 27, 2023 0.8500 0.9400 0.8500 0.8890 464,016 +0.05(+5.83%)
Mar 24, 2023 0.8810 0.9494 0.8001 0.8400 663,340 -0.06(-6.21%)
Mar 23, 2023 0.9600 1.020 0.8900 0.8956 898,550 -0.05(-5.65%)
Mar 22, 2023 1.280 1.280 0.9491 0.9492 1,749,722 -0.38(-28.36%)
Mar 21, 2023 1.510 1.580 1.290 1.325 737,935 -0.19(-12.25%)
Mar 20, 2023 1.330 1.580 1.270 1.510 4,007,858 +0.12(+8.63%)
Mar 17, 2023 1.530 1.560 1.322 1.390 1,008,208 -0.13(-8.55%)
Mar 16, 2023 1.690 1.730 1.515 1.520 735,204 -0.16(-9.52%)
Mar 15, 2023 1.570 1.690 1.560 1.680 510,623 +0.06(+3.70%)
Mar 14, 2023 1.740 1.850 1.600 1.620 346,622 -0.03(-1.82%)
Mar 13, 2023 1.710 1.720 1.570 1.650 679,020 -0.08(-4.62%)
Mar 10, 2023 1.860 1.890 1.710 1.730 422,473 -0.10(-5.72%)
Mar 09, 2023 2.130 2.150 1.830 1.835 449,910 -0.31(-14.25%)
Mar 08, 2023 2.240 2.240 2.120 2.140 345,696 -0.06(-2.73%)
Mar 07, 2023 2.280 2.300 2.155 2.200 285,347 -0.04(-1.79%)
Mar 06, 2023 2.340 2.355 2.240 2.240 322,091 -0.11(-4.68%)
Mar 03, 2023 2.310 2.360 2.265 2.350 307,494 +0.04(+1.73%)
Mar 02, 2023 2.210 2.325 2.200 2.310 598,224 +0.07(+3.12%)
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.