Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 73.76 | -0.14 | -0.19% | 73.77 | 74.215 | 73.40 | 117,580 |
| May 15 2024 | 73.90 | 2.02 | 2.81% | 72.86 | 73.92 | 72.86 | 148,190 |
| May 14 2024 | 71.88 | 1.44 | 2.04% | 71.51 | 72.26 | 71.23 | 178,047 |
| May 13 2024 | 70.44 | -0.28 | -0.40% | 71.23 | 71.59 | 70.44 | 262,966 |
| May 10 2024 | 70.72 | -2.99 | -4.06% | 73.10 | 73.34 | 70.635 | 286,221 |
| May 09 2024 | 73.71 | 2.15 | 3.00% | 71.56 | 74.09 | 71.56 | 159,470 |
| May 08 2024 | 71.56 | 0.51 | 0.72% | 70.46 | 71.6799 | 70.17 | 107,240 |
| May 07 2024 | 71.05 | -1.00 | -1.39% | 72.41 | 72.88 | 70.96 | 173,430 |
| May 06 2024 | 72.05 | 1.48 | 2.10% | 71.28 | 72.12 | 70.82 | 169,064 |
| May 03 2024 | 70.57 | 0.91 | 1.31% | 71.25 | 72.26 | 70.48 | 189,903 |
| May 02 2024 | 69.66 | -0.02 | -0.03% | 70.75 | 70.75 | 69.17 | 184,815 |
| May 01 2024 | 69.68 | 0.90 | 1.31% | 69.09 | 72.10 | 68.84 | 280,371 |
| Apr 30 2024 | 68.78 | -1.51 | -2.15% | 69.99 | 70.195 | 68.59 | 275,175 |
| Apr 29 2024 | 70.29 | -0.08 | -0.11% | 70.71 | 71.14 | 69.495 | 146,359 |
| Apr 26 2024 | 70.37 | 0.51 | 0.73% | 70.28 | 71.06 | 70.07 | 152,114 |
| Apr 25 2024 | 69.86 | -0.93 | -1.31% | 69.75 | 70.116 | 68.85 | 178,755 |
| Apr 24 2024 | 70.79 | -0.79 | -1.10% | 70.70 | 72.28 | 70.135 | 275,238 |
| Apr 23 2024 | 71.58 | 2.24 | 3.23% | 69.88 | 72.04 | 69.61 | 485,724 |
| Apr 22 2024 | 69.34 | -3.05 | -4.21% | 72.00 | 72.26 | 69.04 | 6,195,465 |
| Apr 19 2024 | 72.39 | 6.28 | 9.50% | 73.70 | 73.91 | 70.59 | 2,006,063 |
| Apr 18 2024 | 66.11 | -0.76 | -1.14% | 66.63 | 66.98 | 64.13 | 282,877 |
| Apr 17 2024 | 66.87 | -0.74 | -1.09% | 68.47 | 68.47 | 66.405 | 201,256 |
| Apr 16 2024 | 67.61 | -0.88 | -1.28% | 66.96 | 68.08 | 66.44 | 186,334 |
| Apr 15 2024 | 68.49 | -1.45 | -2.07% | 70.08 | 70.405 | 67.94 | 138,277 |
| Apr 12 2024 | 69.94 | -2.68 | -3.69% | 71.70 | 71.955 | 69.35 | 115,550 |
| Apr 11 2024 | 72.62 | 0.26 | 0.36% | 73.04 | 73.04 | 72.05 | 92,517 |
| Apr 10 2024 | 72.36 | -3.96 | -5.19% | 73.17 | 73.58 | 71.22 | 160,766 |
| Apr 09 2024 | 76.32 | 1.93 | 2.59% | 74.70 | 76.41 | 74.41 | 114,597 |
| Apr 08 2024 | 74.39 | 1.61 | 2.21% | 73.57 | 74.595 | 73.19 | 77,255 |
| Apr 05 2024 | 72.78 | -0.35 | -0.48% | 73.07 | 73.47 | 72.43 | 104,709 |
| Apr 04 2024 | 73.13 | -0.51 | -0.69% | 74.87 | 75.56 | 72.89 | 127,323 |
| Apr 03 2024 | 73.64 | 0.62 | 0.85% | 72.50 | 73.97 | 72.31 | 79,913 |
| Apr 02 2024 | 73.02 | -1.69 | -2.26% | 73.66 | 73.875 | 72.82 | 93,181 |
| Apr 01 2024 | 74.71 | -2.18 | -2.84% | 77.00 | 77.00 | 74.68 | 149,850 |
| Mar 28 2024 | 76.89 | 1.02 | 1.34% | 75.86 | 77.13 | 75.86 | 127,909 |
| Mar 27 2024 | 75.87 | 2.43 | 3.31% | 74.12 | 76.05 | 74.02 | 142,948 |
| Mar 26 2024 | 73.44 | -1.05 | -1.41% | 75.04 | 75.07 | 73.20 | 130,323 |
| Mar 25 2024 | 74.49 | -0.80 | -1.06% | 75.67 | 76.22 | 74.48 | 176,949 |
| Mar 22 2024 | 75.29 | -0.81 | -1.06% | 76.50 | 76.50 | 74.87 | 180,962 |
| Mar 21 2024 | 76.10 | 2.90 | 3.96% | 73.46 | 76.435 | 73.34 | 153,702 |
| Mar 20 2024 | 73.20 | 2.43 | 3.43% | 70.83 | 73.32 | 70.83 | 114,945 |
| Mar 19 2024 | 70.77 | 0.23 | 0.33% | 70.48 | 71.45 | 70.1825 | 124,574 |
| Mar 18 2024 | 70.54 | 0.19 | 0.27% | 70.50 | 71.35 | 70.30 | 115,090 |
| Mar 15 2024 | 70.35 | 0.14 | 0.20% | 69.94 | 71.165 | 69.94 | 451,751 |
| Mar 14 2024 | 70.21 | -2.08 | -2.88% | 71.99 | 71.99 | 69.44 | 147,372 |
| Mar 13 2024 | 72.29 | -0.71 | -0.97% | 73.04 | 73.74 | 72.16 | 119,337 |
| Mar 12 2024 | 73.00 | -1.92 | -2.56% | 74.70 | 74.70 | 72.80 | 100,440 |
| Mar 11 2024 | 74.92 | -0.63 | -0.83% | 75.66 | 76.16 | 74.72 | 93,045 |
| Mar 08 2024 | 75.55 | -0.21 | -0.28% | 76.27 | 77.18 | 75.3825 | 154,974 |
| Mar 07 2024 | 75.76 | 0.54 | 0.72% | 76.13 | 76.92 | 75.26 | 132,056 |
| Mar 06 2024 | 75.22 | 0.55 | 0.74% | 75.61 | 75.63 | 74.06 | 153,429 |
| Mar 05 2024 | 74.67 | 0.98 | 1.33% | 73.15 | 75.115 | 72.89 | 174,093 |
| Mar 04 2024 | 73.69 | 0.64 | 0.88% | 73.67 | 75.84 | 73.47 | 107,750 |
| Mar 01 2024 | 73.05 | -0.50 | -0.68% | 73.14 | 74.04 | 72.71 | 91,302 |
| Feb 29 2024 | 73.55 | 1.80 | 2.51% | 73.03 | 73.81 | 72.98 | 126,231 |
| Feb 28 2024 | 71.75 | -0.75 | -1.03% | 71.76 | 72.555 | 71.28 | 152,614 |
| Feb 27 2024 | 72.50 | 0.28 | 0.39% | 72.78 | 73.18 | 71.72 | 104,140 |
| Feb 26 2024 | 72.22 | 0.43 | 0.60% | 71.34 | 72.39 | 71.20 | 90,161 |
| Feb 23 2024 | 71.79 | 0.07 | 0.10% | 72.25 | 72.26 | 71.275 | 103,174 |
| Feb 22 2024 | 71.72 | 0.61 | 0.86% | 70.98 | 72.175 | 70.98 | 125,587 |
| Feb 21 2024 | 71.11 | -0.36 | -0.50% | 71.28 | 71.52 | 70.55 | 86,781 |
| Feb 20 2024 | 71.47 | -0.29 | -0.40% | 70.79 | 72.37 | 69.96 | 125,690 |
