CNSI

Comverse Inc. Historical Stock Prices

$24.735
*  
0.005
0.02%
Get CNSI Alerts
*Delayed - data as of Aug. 22, 2014 11:38 ET  -  Find a broker to begin trading CNSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CNSI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:38  24.63  24.91  24.55  24.735 9,899
08/21/2014 24.9 24.96 24.6 24.74 83,163
08/20/2014 25.03 25.25 24.76 24.97 61,275
08/19/2014 24.95 25.3 24.85 25.09 75,635
08/18/2014 25.11 25.16 24.8 25 157,170
08/15/2014 25.54 25.54 24.71 24.97 108,147
08/14/2014 25.45 25.48 25.17 25.3 94,526
08/13/2014 25.51 25.91 25.272 25.53 75,587
08/12/2014 25.84 25.88 25.25 25.4 106,327
08/11/2014 26.25 26.47 25.7 26.01 63,027
08/08/2014 25.83 26.3 25.83 26.12 62,349
08/07/2014 26.3 26.3 25.61 25.82 36,902
08/06/2014 25.8 26.42 25.8 26.24 41,030
08/05/2014 25.52 26.41 25.448 25.97 71,903
08/04/2014 25.62 25.78 25.308 25.7 42,813
08/01/2014 25.81 25.92 25.1 25.54 111,976
07/31/2014 26.16 26.2899 25.67 25.68 205,267
07/30/2014 26.31 26.55 26.171 26.48 42,894
07/29/2014 26 26.3 25.902 26.11 101,498
07/28/2014 26.31 26.642 25.49 25.97 83,635
07/25/2014 26.06 26.5599 25.93 26.32 84,091
07/24/2014 26.44 27.16 25.9501 26.31 123,485
07/23/2014 26.34 26.35 25.82 25.97 62,250
07/22/2014 26.04 26.44 25.88 26.33 114,152
07/21/2014 26.08 26.26 25.304 25.97 82,102
07/18/2014 25.46 26.33 25.274 26.29 109,828
07/17/2014 25.56 25.852 25.2201 25.52 116,491
07/16/2014 25.8 25.98 25.6 25.73 111,913
07/15/2014 25.65 25.68 25.25 25.62 143,750
07/14/2014 25.65 25.82 25.48 25.76 82,167
07/11/2014 25.32 25.65 25.13 25.5 105,966
07/10/2014 25.36 25.69 25.14 25.42 105,235
07/09/2014 26.12 26.12 25.574 25.8 87,224
07/08/2014 26.32 26.48 25.42 25.97 196,674
07/07/2014 27.11 27.11 26.23 26.43 194,059
07/03/2014 26.7 27.14 26.52 27.12 91,139
07/02/2014 26.4 26.91 26.4 26.73 110,870
07/01/2014 26.56 27.11 26.21 26.55 149,403
06/30/2014 26.97 27.01 26.355 26.68 190,174
06/27/2014 25.75 27 25.75 26.99 286,348
06/26/2014 25.98 26.016 25.5 25.94 89,386
06/25/2014 26.42 26.4875 25.51 25.88 121,138
06/24/2014 26.88 26.94 26.42 26.49 220,765
06/23/2014 26.82 26.95 26.55 26.79 198,350
06/20/2014 26.38 26.75 26.2 26.68 336,323
06/19/2014 26.63 26.724 26.11 26.22 202,586
06/18/2014 26.5 26.64 25.99 26.55 231,074
06/17/2014 25.73 26.361 25.63 26.35 240,158
06/16/2014 25.34 25.74 24.81 25.68 269,604
06/13/2014 24.57 25.49 23.923 25.41 455,818
06/12/2014 23.76 23.958 23.38 23.6 228,433
06/11/2014 23.01 23.77 23.008 23.7 561,893
06/10/2014 22.84 23.8205 22.84 23.16 463,227
06/09/2014 22.28 23.6 22 22.83 1,024,100
06/06/2014 24.62 25.31 24.278 24.96 241,830
06/05/2014 24.18 24.87 23.916 24.45 301,327
06/04/2014 24.09 24.35 23.9 24.04 106,010
06/03/2014 24.25 24.49 24 24.08 244,062
06/02/2014 24.76 24.94 24.03 24.28 111,075
05/30/2014 25.29 25.4475 24.35 24.75 198,849
05/29/2014 25.37 25.74 25.1 25.16 100,476
05/28/2014 25.53 25.61 25.17 25.34 116,132
05/27/2014 24.88 25.73 24.8 25.51 163,099
05/23/2014 24.61 24.9 24.35 24.83 97,851
05/22/2014 24.73 24.82 24.39 24.53 181,585
05/21/2014 24.04 24.82 23.93 24.74 141,610
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?