CNCR

Historical Stock Prices

(ETF)
$26.09
*  
0.09
0.34%
Get CNCR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CNCR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.32 26.3745 26.09 26.09 7,824
09/22/2016 26.195 26.2155 26.0245 26.18 3,375
09/21/2016 26.1035 26.186 25.43 26.1001 13,203
09/20/2016 25.8 26.026 25.8 25.95 3,645
09/19/2016 26 26 25.5 25.56 6,738
09/16/2016 25.5 25.78 25.5 25.65 5,238
09/15/2016 25.15 25.6 25.15 25.5483 4,393
09/14/2016 24.63 25.154 24.63 25.154 7,861
09/13/2016 24.25 24.54 24.1 24.54 3,062
09/12/2016 24 25.0275 23.9394 25.0275 9,381
09/09/2016 24.89 24.89 24.3709 24.3899 10,063
09/08/2016 24.82 25.1 24.82 25.0899 14,943
09/07/2016 24.75 24.83 24.63 24.83 3,216
09/06/2016 24.14 24.668 24.1 24.625 7,691
09/02/2016 24.22 24.22 24.0899 24.0899 5,301
09/01/2016 24.03 24.0659 23.96 24.0299 8,880
08/31/2016 24.381 24.381 23.97 24.08 5,949
08/30/2016 24.52 24.64 24.4318 24.5461 5,392
08/29/2016 24.26 24.5405 24.2 24.5405 5,825
08/26/2016 24.21 24.4813 24 24.33 5,376
08/25/2016 24.27 24.595 23.61 23.9884 18,025
08/24/2016 25.649 25.649 24.2008 24.2699 8,343
08/23/2016 25.5 25.5 25.3774 25.4899 2,372
08/22/2016 25.3099 25.5 25.2391 25.4 6,758
08/19/2016 25.082 25.082 24.89 24.92 5,541
08/18/2016 25.352 25.352 25.0001 25.0907 5,497
08/17/2016 25.435 25.435 25.01 25.0535 14,622
08/16/2016 25.75 25.765 25.6 25.6258 2,978
08/15/2016 25.72 26.129 25.553 25.92 27,302
08/12/2016 25.85 25.85 25.0704 25.57 7,439
08/11/2016 25.01 25.324 24.89 25.1625 6,557
08/10/2016 25.5 25.565 25.0297 25.0297 2,770
08/09/2016 25.27 25.725 25.27 25.6907 8,593
08/08/2016 26 26.135 25.3696 25.4 11,877
08/05/2016 25.59 26.03 25.372 25.9 22,265
08/04/2016 25.69 25.74 25.342 25.4 7,501
08/03/2016 24.83 25.6 24.83 25.6 18,458
08/02/2016 24.83 25 24.43 24.8672 39,356
08/01/2016 24.41 24.979 24.41 24.775 9,174
07/29/2016 24.11 24.497 24.0453 24.4769 9,288
07/28/2016 24.45 24.45 24.1 24.3 3,896
07/27/2016 24.03 24.2969 24 24.2969 4,134
07/26/2016 23.5475 23.6081 23.4601 23.4601 2,391
07/25/2016 23.328 23.3796 23.1408 23.3501 6,862
07/22/2016 23.399 23.399 23.2001 23.26 4,727
07/21/2016 23.391 23.5214 23.3313 23.42 5,254
07/20/2016 22.39 23.205 22.39 23.14 4,304
07/19/2016 23.101 23.2299 22.4336 22.45 7,139
07/18/2016 23.22 23.29 23.0272 23.06 8,625
07/15/2016 22.94 23.11 22.8208 23.11 5,128
07/14/2016 23.0272 23.16 22.8965 22.9576 4,885
07/13/2016 24.0082 24.0082 23.2001 23.2001 6,682
07/12/2016 23.6499 23.72 23.5001 23.72 4,381
07/11/2016 23.78 23.79 23.4786 23.4786 6,577
07/08/2016 23.15 23.7017 23.15 23.57 9,205
07/07/2016 23.63 23.63 23.337 23.337 2,862
07/06/2016 23 23.56 22.87 23.52 7,259
07/05/2016 23.38 23.38 23.06 23.06 4,273
07/01/2016 22.75 23.43 22.75 23.43 9,501
06/30/2016 22.96 22.96 22.55 22.725 9,092
06/29/2016 22.2 22.7 22.2 22.6899 12,857
06/28/2016 21.3 22.1193 21.3 22.0667 12,028
06/27/2016 21.51 21.68 20.76 20.8912 32,569
06/24/2016 21.62 22.2789 21.51 21.85 22,097
06/23/2016 22.6 22.93 22.5011 22.9169 3,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?