CNSI

Historical Stock Prices

$18.03
*  
0.13
0.72%
Get CNSI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CNSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 18.18 18.35 17.91 18.03 52,834
01/22/2015 17.83 18.23 17.69 18.16 89,923
01/21/2015 17.62 17.84 17.58 17.73 96,677
01/20/2015 17.48 17.84 17.45 17.72 130,318
01/16/2015 17.13 17.5 17.02 17.49 109,372
01/15/2015 17.62 17.62 16.99 17.12 148,569
01/14/2015 17.9 18.14 17.33 17.55 211,551
01/13/2015 18.41 18.57 18.03 18.11 154,716
01/12/2015 18.32 18.33 18.02 18.25 136,341
01/09/2015 18.32 18.43 18.32 18.32 104,266
01/08/2015 18.62 18.74 18.32 18.32 108,155
01/07/2015 18.6 18.69 18.4 18.5 76,159
01/06/2015 19.14 19.21 18.32 18.42 107,624
01/05/2015 19.2 19.27 18.87 19.16 104,923
01/02/2015 18.8 19.38 18.8 19.32 133,639
12/31/2014 19.26 19.26 18.55 18.78 188,322
12/30/2014 19.05 19.345 18.72 19.27 123,890
12/29/2014 19.32 19.47 18.955 19.11 121,956
12/26/2014 19.56 19.56 19.17 19.21 62,248
12/24/2014 19.46 19.7299 19.035 19.46 35,760
12/23/2014 19.45 19.8 18.82 19.48 95,515
12/22/2014 19.46 19.67 18.92 19.43 168,550
12/19/2014 19.31 19.5 19.13 19.46 394,610
12/18/2014 19.31 19.39 18.89 19.29 157,628
12/17/2014 18.09 19.26 18.09 19.04 159,276
12/16/2014 18.02 18.6 18.02 18.09 153,527
12/15/2014 18.16 18.695 18.05 18.09 221,445
12/12/2014 18.24 18.65 18.19 18.23 195,530
12/11/2014 18.53 19.27 18.3505 18.43 446,891
12/10/2014 19.9 19.99 18.31 18.44 371,165
12/09/2014 18.31 19.29 18.16 19.24 274,961
12/08/2014 18.7 19.18 18.51 18.52 367,712
12/05/2014 18.7 19.02 18.64 19.01 172,761
12/04/2014 19.1 19.195 18.63 18.68 165,097
12/03/2014 19.63 19.63 19.09 19.15 156,332
12/02/2014 19.74 19.95 19.43 19.64 115,400
12/01/2014 19.97 20.26 19.67 19.73 141,653
11/28/2014 20.47 20.71 20.04 20.05 100,732
11/26/2014 20.31 20.49 20.2 20.49 79,894
11/25/2014 20.54 20.8 20.27 20.435 229,708
11/24/2014 20.65 20.87 20.47 20.52 107,083
11/21/2014 20.52 20.83 20.27 20.61 137,351
11/20/2014 20.2 20.35 20.1 20.27 107,732
11/19/2014 20.77 20.77 20.15 20.27 96,287
11/18/2014 20.86 21.04 20.56 20.77 152,550
11/17/2014 21.36 21.61 20.75 20.77 72,460
11/14/2014 21.25 21.56 20.94 21.44 112,624
11/13/2014 21.84 22.125 21.2 21.24 99,810
11/12/2014 21.51 21.93 21.5 21.85 118,576
11/11/2014 20.97 21.55 20.85 21.54 176,021
11/10/2014 20.68 21.08 20.62 20.98 149,060
11/07/2014 20.62 20.82 20.36 20.61 224,183
11/06/2014 21.01 21.14 20.58 20.65 144,518
11/05/2014 21.36 21.525 20.86 20.97 137,920
11/04/2014 21.57 21.86 21.02 21.19 148,008
11/03/2014 21.81 22.19 21.55 21.62 175,425
10/31/2014 21.8 21.9 21.5601 21.8 231,550
10/30/2014 21.39 21.61 21.33 21.52 215,103
10/29/2014 21.45 21.57 21.17 21.46 123,793
10/28/2014 21.26 21.52 21.162 21.39 190,877
10/27/2014 21 21.17 20.93 21.13 304,201
10/24/2014 21.08 21.26 20.945 21.07 113,856
10/23/2014 21.14 21.19 20.917 21 107,311
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?