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

(NY: CONY )

22.79 -1.07 (-4.48%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Feb 29, 2024 18.52 18.73 17.85 18.67 1,118,846 +0.35(+1.89%)
Feb 28, 2024 18.35 18.61 18.22 18.32 883,863 +0.01(+0.04%)
Feb 27, 2024 18.42 18.45 18.18 18.32 578,608 +0.15(+0.85%)
Feb 26, 2024 17.03 18.19 17.01 18.16 856,892 +1.37(+8.18%)
Feb 23, 2024 16.96 17.12 16.30 16.79 600,954 -0.37(-2.15%)
Feb 22, 2024 16.63 17.27 16.48 17.16 528,979 +0.81(+4.93%)
Feb 21, 2024 16.50 16.89 16.24 16.35 659,459 -1.03(-5.92%)
Feb 20, 2024 18.03 18.08 16.45 17.38 1,146,125 -0.52(-2.92%)
Feb 16, 2024 18.61 18.71 17.81 17.90 1,489,252 +0.21(+1.17%)
Feb 15, 2024 17.85 18.03 17.51 17.69 849,285 +0.37(+2.13%)
Feb 14, 2024 16.65 17.39 16.63 17.33 1,037,938 +1.59(+10.10%)
Feb 13, 2024 15.44 16.04 15.42 15.74 697,696 -0.58(-3.53%)
Feb 12, 2024 15.65 16.53 15.65 16.31 737,804 +0.45(+2.86%)
Feb 09, 2024 15.89 15.93 15.61 15.86 1,018,242 +0.34(+2.18%)
Feb 08, 2024 14.92 15.52 14.88 15.52 583,013 +1.07(+7.44%)
Feb 07, 2024 14.22 14.68 13.53 14.45 956,889 +0.34(+2.42%)
Feb 06, 2024 13.99 14.26 13.74 14.11 868,226 +0.22(+1.57%)
Feb 05, 2024 15.06 15.06 13.74 13.89 1,225,235 -1.16(-7.71%)
Feb 02, 2024 14.85 15.08 14.66 15.05 692,750 +0.14(+0.92%)
Feb 01, 2024 14.93 15.07 14.47 14.91 640,951 +0.09(+0.64%)
Jan 31, 2024 14.87 15.20 14.74 14.82 531,342 -0.08(-0.54%)
Jan 30, 2024 15.13 15.13 14.85 14.90 718,497 -0.04(-0.24%)
Jan 29, 2024 14.63 15.08 14.45 14.93 735,745 +0.54(+3.73%)
Jan 26, 2024 14.48 14.54 14.01 14.40 626,176 +0.48(+3.44%)
Jan 25, 2024 14.00 14.16 13.71 13.92 655,369 -0.02(-0.16%)
Jan 24, 2024 14.48 14.48 13.87 13.94 687,785 -0.17(-1.23%)
Jan 23, 2024 13.96 14.25 13.80 14.11 638,073 -0.31(-2.16%)
Jan 22, 2024 14.09 14.59 13.95 14.42 778,159 +0.31(+2.21%)
Jan 19, 2024 14.16 14.16 13.47 14.11 1,502,493 -0.06(-0.41%)
Jan 18, 2024 15.15 15.45 14.11 14.17 1,525,319 -0.99(-6.55%)
Jan 17, 2024 14.84 15.16 14.67 15.16 543,819 +0.09(+0.58%)
Jan 16, 2024 14.47 15.27 14.31 15.08 2,587,772 +0.36(+2.41%)
Jan 12, 2024 15.35 15.80 14.69 14.72 2,037,740 -1.15(-7.22%)
Jan 11, 2024 17.55 17.72 15.74 15.87 2,426,460 -0.94(-5.57%)
Jan 10, 2024 16.56 16.96 16.12 16.80 1,610,307 -0.01(-0.09%)
Jan 09, 2024 17.51 17.55 16.75 16.82 1,518,292 -0.75(-4.29%)
Jan 08, 2024 17.41 17.63 16.32 17.57 1,458,621 +0.56(+3.28%)
Jan 05, 2024 16.90 17.36 16.68 17.01 2,589,973 -0.08(-0.50%)
Jan 04, 2024 16.92 17.60 16.36 17.10 3,578,429 +0.36(+2.14%)
Jan 03, 2024 16.08 17.07 15.90 16.74 1,900,523 -0.47(-2.72%)
Jan 02, 2024 18.92 19.19 17.05 17.21 2,761,213 -1.59(-8.48%)
Dec 29, 2023 19.64 19.64 18.52 18.80 1,584,880 -0.77(-3.96%)
Dec 28, 2023 19.12 19.60 18.97 19.58 1,062,766 +0.16(+0.80%)
Dec 27, 2023 18.78 19.49 18.71 19.42 1,250,772 +1.02(+5.52%)
Dec 26, 2023 18.63 18.78 18.13 18.41 1,854,696 -0.16(-0.88%)
Dec 22, 2023 18.13 18.72 17.93 18.57 787,995 +0.68(+3.82%)
Dec 21, 2023 17.71 18.00 17.61 17.89 728,204 +0.37(+2.12%)
Dec 20, 2023 17.57 17.70 17.39 17.51 622,955 +0.07(+0.41%)
Dec 19, 2023 17.03 17.44 16.93 17.44 580,646 +0.54(+3.20%)
Dec 18, 2023 16.21 17.01 16.09 16.90 674,752 +0.51(+3.10%)
Dec 15, 2023 16.71 16.71 16.27 16.39 795,035 -0.38(-2.25%)
Dec 14, 2023 16.65 16.79 16.38 16.77 768,433 +0.34(+2.10%)
Dec 13, 2023 15.39 16.43 15.18 16.43 736,716 +1.06(+6.90%)
Dec 12, 2023 15.43 15.47 15.00 15.37 384,555 +0.14(+0.90%)
Dec 11, 2023 15.51 15.58 15.00 15.23 971,244 -0.60(-3.78%)
Dec 08, 2023 15.11 15.86 15.03 15.83 695,477 +0.83(+5.56%)
Dec 07, 2023 14.59 15.16 14.46 15.00 1,276,719 +0.10(+0.66%)
Dec 06, 2023 15.41 15.42 14.87 14.90 3,854,459 -0.42(-2.76%)
Dec 05, 2023 15.31 15.44 15.26 15.32 720,908 +0.04(+0.27%)
Dec 04, 2023 15.49 15.49 15.12 15.28 849,825 +0.24(+1.56%)
Dec 01, 2023 14.64 15.04 14.55 15.04 390,765 +0.60(+4.15%)
Nov 30, 2023 14.52 14.54 13.91 14.44 415,757 -0.15(-1.01%)
Nov 29, 2023 14.66 14.70 14.55 14.59 497,564 -0.03(-0.20%)
Nov 28, 2023 14.32 14.64 14.26 14.62 334,804 +0.36(+2.56%)
Nov 27, 2023 14.22 14.29 14.19 14.26 430,807 +0.02(+0.17%)
Nov 24, 2023 14.15 14.23 14.06 14.23 189,894 +0.12(+0.83%)
Nov 22, 2023 14.08 14.13 13.97 14.12 232,804 +0.11(+0.76%)
Nov 21, 2023 13.99 14.03 13.87 14.01 279,416 +0.01(+0.08%)
Nov 20, 2023 13.76 14.00 13.74 14.00 457,134 +0.35(+2.58%)
Nov 17, 2023 13.49 13.66 13.32 13.65 282,612 +0.19(+1.44%)
Nov 16, 2023 13.39 13.47 13.20 13.45 289,621 +0.01(+0.04%)
Nov 15, 2023 13.01 13.51 13.00 13.45 603,249 +0.52(+4.00%)
Nov 14, 2023 13.04 13.15 12.70 12.93 476,917 +0.02(+0.14%)
Nov 13, 2023 12.80 12.95 12.51 12.91 386,341 +0.01(+0.05%)
Nov 10, 2023 12.82 12.94 12.79 12.90 709,005 +0.05(+0.37%)
Nov 09, 2023 12.77 12.93 12.77 12.86 710,360 +0.19(+1.53%)
Nov 08, 2023 12.67 12.69 12.28 12.66 848,740 -0.01(-0.10%)
Nov 07, 2023 12.45 12.69 12.23 12.68 1,248,661 +0.22(+1.80%)
Nov 06, 2023 12.44 12.56 12.17 12.45 1,561,517 +0.11(+0.91%)
Nov 03, 2023 11.88 12.39 11.85 12.34 1,158,355 +0.47(+3.96%)
Nov 02, 2023 11.64 11.87 11.55 11.87 950,190 +0.69(+6.16%)
Nov 01, 2023 11.17 11.29 10.95 11.18 405,562 +0.11(+1.01%)
Oct 31, 2023 10.64 11.09 10.58 11.07 454,055 +0.46(+4.32%)
Oct 30, 2023 10.38 10.66 10.35 10.61 619,912 +0.43(+4.23%)
Oct 27, 2023 10.76 10.83 10.11 10.18 461,466 -0.47(-4.41%)
Oct 26, 2023 10.89 11.12 10.44 10.65 362,303 -0.30(-2.71%)
Oct 25, 2023 11.33 11.33 10.93 10.95 429,561 -0.30(-2.64%)
Oct 24, 2023 11.22 11.40 11.16 11.24 520,455 +0.36(+3.29%)
Oct 23, 2023 10.63 11.13 10.33 10.89 1,060,874 +0.32(+3.02%)
Oct 20, 2023 10.56 10.77 10.40 10.57 431,705 +0.23(+2.22%)
Oct 19, 2023 10.49 10.69 10.29 10.34 648,622 -0.10(-0.97%)
Oct 18, 2023 10.79 10.86 10.41 10.44 358,271 -0.38(-3.52%)
Oct 17, 2023 10.48 10.91 10.48 10.82 642,022 +0.30(+2.87%)
Oct 16, 2023 10.64 10.90 10.30 10.52 467,616 +0.23(+2.29%)
Oct 13, 2023 10.64 10.64 10.11 10.28 429,136 -0.25(-2.34%)
Oct 12, 2023 10.82 10.82 10.46 10.53 427,767 -0.29(-2.69%)
Oct 11, 2023 11.03 11.09 10.58 10.82 470,853 -0.20(-1.83%)
Oct 10, 2023 10.94 11.19 10.85 11.02 385,343 +0.10(+0.87%)
Oct 09, 2023 10.51 10.97 10.51 10.93 441,367 +0.14(+1.30%)
Oct 06, 2023 10.22 10.82 10.08 10.79 652,520 +0.39(+3.76%)
Oct 05, 2023 10.32 10.46 10.06 10.39 2,721,792 +0.21(+2.01%)
Oct 04, 2023 10.21 10.24 9.837 10.19 291,441 +0.11(+1.09%)
Oct 03, 2023 10.32 10.38 9.979 10.08 196,734 -0.26(-2.54%)
Oct 02, 2023 10.59 10.63 10.25 10.34 182,199 +0.03(+0.25%)
Sep 29, 2023 10.50 10.50 10.22 10.32 82,531 +0.06(+0.61%)
Sep 28, 2023 9.864 10.35 9.864 10.25 115,350 +0.41(+4.12%)
Sep 27, 2023 9.984 10.04 9.680 9.846 121,145 +0.15(+1.57%)
Sep 26, 2023 9.800 9.995 9.617 9.694 167,377 -0.24(-2.39%)
Sep 25, 2023 9.716 9.932 9.743 9.932 146,399 +0.15(+1.50%)
Sep 22, 2023 10.33 10.38 9.740 9.785 225,028 -0.46(-4.46%)
Sep 21, 2023 10.31 10.31 10.01 10.24 178,306 -0.29(-2.74%)
Sep 20, 2023 10.85 10.99 10.51 10.53 149,328 -0.23(-2.10%)
Sep 19, 2023 11.24 11.24 10.67 10.76 240,128 -0.38(-3.44%)
Sep 18, 2023 11.24 11.27 11.04 11.14 150,538 +0.01(+0.05%)
Sep 15, 2023 11.28 11.28 10.85 11.14 226,257 -0.08(-0.70%)
Sep 14, 2023 11.05 11.21 10.89 11.21 115,906 +0.39(+3.58%)
Sep 13, 2023 11.04 11.16 10.76 10.83 113,479 -0.11(-1.00%)
Sep 12, 2023 11.43 11.43 10.87 10.94 184,824 +0.05(+0.43%)
Sep 11, 2023 11.05 11.07 10.60 10.89 257,312 -0.06(-0.57%)
Sep 08, 2023 10.78 10.97 10.75 10.95 177,157 +0.05(+0.48%)
Sep 07, 2023 10.39 10.90 10.24 10.90 289,738 +0.39(+3.75%)
Sep 06, 2023 10.47 10.67 10.37 10.50 340,639 +0.10(+0.96%)
Sep 05, 2023 10.48 10.54 10.27 10.40 325,611 -0.03(-0.25%)
Sep 01, 2023 10.69 10.69 10.32 10.43 102,419 -0.05(-0.45%)
Aug 31, 2023 10.83 10.83 10.42 10.48 111,399 -0.09(-0.84%)
Aug 30, 2023 11.55 11.55 10.52 10.57 88,611 -0.02(-0.15%)
Aug 29, 2023 10.08 10.67 9.874 10.58 79,445 +0.76(+7.78%)
Aug 28, 2023 10.08 10.27 9.774 9.820 65,169 -0.04(-0.41%)
Aug 25, 2023 9.953 9.995 9.645 9.860 57,699 +0.08(+0.85%)
Aug 24, 2023 10.35 10.35 9.737 9.777 154,414 -0.49(-4.79%)
Aug 23, 2023 9.906 10.29 9.848 10.27 76,408 +0.35(+3.57%)
Aug 22, 2023 10.08 10.08 9.821 9.915 49,614 +0.00(+0.04%)
Aug 21, 2023 9.690 9.937 9.559 9.911 68,151 +0.23(+2.39%)
Aug 18, 2023 9.527 9.879 9.527 9.680 70,065 -0.32(-3.15%)
Aug 17, 2023 10.52 10.52 9.990 9.995 147,535 -0.39(-3.73%)
Aug 16, 2023 10.67 10.67 10.25 10.38 49,981 -0.00(-0.04%)
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.