Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CONY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 23.24 | 0.32 | 1.40% | 23.01 | 23.3271 | 22.75 | 704,613 |
| May 21 2024 | 22.92 | 0.17 | 0.75% | 23.05 | 23.05 | 22.55 | 901,535 |
| May 20 2024 | 22.75 | 1.11 | 5.13% | 21.77 | 22.80 | 21.36 | 1,075,302 |
| May 17 2024 | 21.64 | 0.85 | 4.09% | 21.41 | 21.8299 | 20.83 | 686,785 |
| May 16 2024 | 20.79 | -1.17 | -5.33% | 21.87 | 21.87 | 20.69 | 1,001,054 |
| May 15 2024 | 21.96 | 1.00 | 4.77% | 21.59 | 21.99 | 21.3585 | 666,420 |
| May 14 2024 | 20.96 | 0.33 | 1.60% | 20.34 | 21.1699 | 20.30 | 673,776 |
| May 13 2024 | 20.63 | -0.05 | -0.24% | 20.98 | 21.08 | 20.47 | 834,509 |
| May 10 2024 | 20.68 | -0.99 | -4.57% | 22.08 | 22.09 | 20.64 | 1,237,750 |
| May 09 2024 | 21.67 | -0.08 | -0.37% | 21.68 | 21.9599 | 21.12 | 1,034,982 |
| May 08 2024 | 21.75 | -0.21 | -0.96% | 21.58 | 22.06 | 21.28 | 1,257,276 |
| May 07 2024 | 21.96 | -0.99 | -4.31% | 23.12 | 23.25 | 21.94 | 904,215 |
| May 06 2024 | 22.95 | -1.96 | -7.87% | 22.92 | 23.54 | 22.8241 | 930,962 |
| May 03 2024 | 24.91 | -0.16 | -0.64% | 25.71 | 25.75 | 24.21 | 1,891,145 |
| May 02 2024 | 25.07 | 1.81 | 7.78% | 23.95 | 25.3397 | 23.3871 | 628,846 |
| May 01 2024 | 23.26 | 0.67 | 2.97% | 22.20 | 24.0399 | 22.1165 | 553,464 |
| Apr 30 2024 | 22.59 | -1.42 | -5.91% | 23.75 | 23.79 | 22.47 | 969,351 |
| Apr 29 2024 | 24.01 | -1.36 | -5.36% | 24.96 | 25.01 | 23.86 | 646,183 |
| Apr 26 2024 | 25.37 | 1.08 | 4.45% | 24.15 | 25.44 | 23.89 | 487,285 |
| Apr 25 2024 | 24.29 | 0.06 | 0.25% | 23.50 | 24.4399 | 23.4101 | 380,634 |
| Apr 24 2024 | 24.23 | -0.63 | -2.53% | 24.98 | 24.9899 | 24.20 | 307,289 |
| Apr 23 2024 | 24.86 | 0.82 | 3.41% | 24.02 | 24.8993 | 24.00 | 560,352 |
| Apr 22 2024 | 24.04 | 1.33 | 5.86% | 23.32 | 24.07 | 23.18 | 717,720 |
| Apr 19 2024 | 22.71 | -0.67 | -2.87% | 24.08 | 24.32 | 22.60 | 614,538 |
| Apr 18 2024 | 23.38 | 0.47 | 2.05% | 23.21 | 24.36 | 22.89 | 571,105 |
| Apr 17 2024 | 22.91 | -0.45 | -1.93% | 23.70 | 24.05 | 22.07 | 575,522 |
| Apr 16 2024 | 23.36 | -0.60 | -2.50% | 23.945 | 23.96 | 22.10 | 1,093,383 |
| Apr 15 2024 | 23.96 | -2.07 | -7.95% | 26.25 | 26.40 | 23.81 | 804,753 |
| Apr 12 2024 | 26.03 | -0.93 | -3.45% | 26.94 | 27.00 | 25.9045 | 454,608 |
| Apr 11 2024 | 26.96 | 0.80 | 3.06% | 26.26 | 26.96 | 25.9716 | 451,264 |
| Apr 10 2024 | 26.16 | 0.70 | 2.75% | 25.12 | 26.16 | 25.00 | 449,745 |
| Apr 09 2024 | 25.46 | -0.68 | -2.60% | 26.12 | 26.12 | 25.28 | 672,670 |
| Apr 08 2024 | 26.14 | 1.07 | 4.27% | 26.07 | 26.37 | 25.70 | 1,057,238 |
| Apr 05 2024 | 25.07 | -0.75 | -2.90% | 25.38 | 26.20 | 25.00 | 468,268 |
| Apr 04 2024 | 25.82 | -2.97 | -10.32% | 27.02 | 27.0616 | 25.7848 | 1,077,004 |
| Apr 03 2024 | 28.79 | 0.65 | 2.31% | 28.03 | 29.21 | 27.9213 | 1,448,328 |
| Apr 02 2024 | 28.14 | -0.57 | -1.99% | 27.35 | 28.3799 | 27.0901 | 763,729 |
| Apr 01 2024 | 28.71 | -0.93 | -3.14% | 29.75 | 30.08 | 28.40 | 955,795 |
| Mar 28 2024 | 29.64 | 0.94 | 3.28% | 28.97 | 29.8699 | 28.8501 | 456,153 |
| Mar 27 2024 | 28.70 | -0.48 | -1.64% | 29.69 | 29.69 | 28.43 | 592,041 |
| Mar 26 2024 | 29.18 | -0.23 | -0.78% | 29.61 | 29.61 | 29.171 | 437,458 |
| Mar 25 2024 | 29.41 | 1.40 | 5.00% | 28.63 | 29.5499 | 28.50 | 486,745 |
| Mar 22 2024 | 28.01 | -0.09 | -0.32% | 27.93 | 28.3697 | 27.53 | 583,116 |
| Mar 21 2024 | 28.10 | 0.51 | 1.85% | 27.81 | 28.33 | 27.69 | 593,292 |
| Mar 20 2024 | 27.59 | 2.28 | 9.01% | 25.38 | 27.61 | 25.25 | 685,704 |
| Mar 19 2024 | 25.31 | -0.80 | -3.06% | 24.70 | 25.6299 | 23.91 | 649,464 |
| Mar 18 2024 | 26.11 | 0.10 | 0.38% | 25.90 | 26.325 | 25.30 | 428,262 |
| Mar 15 2024 | 26.01 | 0.61 | 2.40% | 24.32 | 26.305 | 24.32 | 694,282 |
| Mar 14 2024 | 25.40 | -1.93 | -7.06% | 26.75 | 26.765 | 24.64 | 1,108,143 |
| Mar 13 2024 | 27.33 | -0.32 | -1.16% | 27.32 | 29.01 | 27.20 | 659,284 |
| Mar 12 2024 | 27.65 | 0.35 | 1.28% | 27.60 | 27.94 | 26.28 | 992,261 |
| Mar 11 2024 | 27.30 | 0.01 | 0.04% | 28.38 | 28.63 | 27.24 | 1,049,888 |
| Mar 08 2024 | 27.29 | 0.69 | 2.59% | 26.89 | 27.49 | 26.8601 | 1,451,454 |
| Mar 07 2024 | 26.60 | 0.58 | 2.23% | 26.23 | 26.69 | 26.06 | 528,392 |
| Mar 06 2024 | 26.02 | 0.12 | 0.46% | 25.22 | 26.14 | 24.92 | 794,421 |
| Mar 05 2024 | 25.90 | -0.88 | -3.29% | 26.78 | 27.4413 | 25.70 | 1,309,972 |
| Mar 04 2024 | 26.78 | 2.14 | 8.69% | 25.88 | 27.13 | 25.2726 | 1,334,226 |
| Mar 01 2024 | 24.64 | 0.32 | 1.32% | 24.32 | 24.6799 | 23.5946 | 657,279 |
| Feb 29 2024 | 24.32 | 0.45 | 1.89% | 24.13 | 24.396 | 23.2535 | 859,371 |
| Feb 28 2024 | 23.87 | 0.01 | 0.04% | 23.90 | 24.24 | 23.74 | 675,480 |
| Feb 27 2024 | 23.86 | 0.20 | 0.85% | 24.00 | 24.03 | 23.68 | 442,392 |
| Feb 26 2024 | 23.66 | 1.79 | 8.18% | 22.19 | 23.6999 | 22.1542 | 658,309 |
| Feb 23 2024 | 21.87 | -0.48 | -2.15% | 22.10 | 22.30 | 21.24 | 458,981 |
