CNSI

Comverse Inc. Historical Stock Prices

$18.87
*  
0.51
2.63%
Get CNSI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CNSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CNSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

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.
16:00  19.25  19.94  18.80  18.87 354,782
07/06/2015 19.25 19.94 18.8 18.87 355,056
07/02/2015 20.02 20.256 19.36 19.38 295,093
07/01/2015 20.28 20.416 19.67 19.97 247,560
06/30/2015 20.35 20.4 20.03 20.08 362,815
06/29/2015 20.43 20.654 20 20.24 270,759
06/26/2015 21.24 21.38 20.51 20.68 231,923
06/25/2015 21.31 21.38 20.5 21.12 182,737
06/24/2015 20.11 21.32 20.11 21.31 433,712
06/23/2015 19.99 20.31 19.99 20.11 293,757
06/22/2015 20.39 20.49 19.95 20.01 200,219
06/19/2015 20.73 20.88 20.15 20.27 397,954
06/18/2015 20.08 20.78 19.98 20.63 507,485
06/17/2015 21.21 21.93 19.7 20.11 551,040
06/16/2015 23.82 23.92 20.54 21.27 875,866
06/15/2015 23.17 24.59 23.02 23.93 614,796
06/12/2015 23.59 24.17 23.59 24.03 218,016
06/11/2015 24.09 24.35 23.6 23.71 112,291
06/10/2015 23.87 24.249 23.68 24.1 199,380
06/09/2015 24.32 24.32 23.61 23.7 258,675
06/08/2015 24.28 24.52 24.01 24.34 124,718
06/05/2015 24.7 24.83 23.985 24.39 235,878
06/04/2015 24.57 25.09 24.41 24.75 82,789
06/03/2015 24.55 25.18 24.5 24.77 142,371
06/02/2015 23.89 24.55 23.86 24.42 147,449
06/01/2015 24.26 24.42 23.85 23.97 141,008
05/29/2015 24.2 24.25 23.97 24.07 86,573
05/28/2015 24 24.41 23.92 24.24 48,090
05/27/2015 24.09 24.2 23.94 24.02 98,339
05/26/2015 24.04 24.36 23.79 24.01 110,491
05/22/2015 24.24 24.36 24.04 24.19 56,488
05/21/2015 24.37 24.53 24.09 24.31 71,168
05/20/2015 24.08 24.43 23.87 24.36 42,078
05/19/2015 24.32 24.45 23.91 24.01 275,540
05/18/2015 24.09 24.54 23.84 24.29 255,945
05/15/2015 24.32 24.46 24.19 24.25 167,620
05/14/2015 24.41 24.62 24.15 24.25 160,933
05/13/2015 23.99 24.52 23.98 24.33 111,771
05/12/2015 24.06 24.38 23.72 23.94 105,944
05/11/2015 24.35 24.65 24.15 24.17 79,114
05/08/2015 24.77 24.85 24.39 24.41 82,325
05/07/2015 24.8 24.88 24.38 24.49 79,378
05/06/2015 24.49 24.93 23.9 24.86 328,865
05/05/2015 24.37 24.52 23.58 24.4 322,112
05/04/2015 23.85 24.53 23.85 24.42 416,311
05/01/2015 24.5 24.74 23.93 24.24 323,172
04/30/2015 25.88 25.99 24.39 24.5 1,633,789
04/29/2015 24.29 24.59 24.14 24.27 104,915
04/28/2015 23.88 24.5 23.71 24.5 140,660
04/27/2015 24.4 24.94 23.96 23.98 189,253
04/24/2015 23.76 24.35 23.61 24.3 266,110
04/23/2015 23.49 23.96 23.18 23.9 250,292
04/22/2015 23.27 23.71 22.87 23.5 683,295
04/21/2015 21.58 23.44 21.525 23.35 816,818
04/20/2015 22 22.34 21.7 21.76 307,186
04/17/2015 22.7 22.77 21.47 21.99 294,324
04/16/2015 21.5 23.2 21 22.98 309,022
04/15/2015 21.31 22.24 21.14 21.86 220,335
04/14/2015 20.97 21.443 20.82 21.32 89,235
04/13/2015 21.03 21.15 20.85 21 49,290
04/10/2015 20.77 21.08 20.515 21.08 68,209
04/09/2015 20.73 20.93 20.36 20.67 46,639
04/08/2015 20.67 21 20.67 20.82 72,233
04/07/2015 20.69 21.07 20.36 20.75 59,116
04/06/2015 19.69 20.75 19.69 20.74 115,249
*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?