CNSI

Comverse Inc. Historical Stock Prices

$19.73
*  
0.11
0.55%
Get CNSI Alerts
*Delayed - data as of Mar. 27, 2015 9:45 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

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-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.
9:45  19.82  19.91  19.73  19.73 2,558
03/26/2015 20.26 20.29 19.78 19.84 145,336
03/25/2015 20.64 20.64 19.95 20.26 142,028
03/24/2015 20.64 20.66 19.88 20.64 131,452
03/23/2015 20.39 20.75 20.22 20.68 90,075
03/20/2015 19.88 20.4 19.69 20.37 207,807
03/19/2015 19.57 19.9 19.51 19.85 87,271
03/18/2015 19.17 19.8 18.74 19.68 215,177
03/17/2015 18.34 19.3 18.24 19.26 192,366
03/16/2015 18.02 18.38 17.71 18.33 71,692
03/13/2015 17.28 17.95 17.28 17.87 56,693
03/12/2015 17.63 17.68 16.95 17.34 160,321
03/11/2015 17.78 18.13 17.32 17.47 141,210
03/10/2015 18.01 18.19 17.78 17.81 133,418
03/09/2015 18.18 18.2 17.98 18.02 141,418
03/06/2015 18.18 18.34 18.08 18.08 140,526
03/05/2015 18.15 18.36 18.15 18.35 63,148
03/04/2015 18.15 18.42 18.03 18.21 105,892
03/03/2015 18.13 18.37 17.936 18.25 54,555
03/02/2015 17.83 18.37 17.83 18.24 107,610
02/27/2015 18.21 18.24 17.9 17.94 90,847
02/26/2015 18.69 19.04 18.09 18.3 94,307
02/25/2015 18.39 18.865 18.39 18.76 41,485
02/24/2015 18.22 18.47 18.055 18.34 69,137
02/23/2015 18.47 18.47 17.82 18.15 81,433
02/20/2015 18.44 18.51 18.06 18.47 90,415
02/19/2015 18.67 18.7 18.31 18.39 69,437
02/18/2015 18.81 18.89 18.47 18.72 40,859
02/17/2015 18.49 18.86 18.29 18.79 90,876
02/13/2015 18.64 18.64 17.95 18.41 76,680
02/12/2015 18.14 18.62 18.0955 18.6 53,182
02/11/2015 17.86 18.21 17.8 18.07 85,488
02/10/2015 18.25 18.25 17.3 17.95 125,132
02/09/2015 18.14 18.53 17.96 18.12 112,102
02/06/2015 18.47 18.5 18.06 18.2 80,133
02/05/2015 18.01 18.4996 17.93 18.45 82,796
02/04/2015 18.29 18.46 17.9 17.92 48,158
02/03/2015 17.47 18.44 17.46 18.42 79,352
02/02/2015 17.26 17.5 16.98 17.46 72,416
01/30/2015 17.37 18 17.23 17.23 89,537
01/29/2015 17.25 17.6 17.185 17.54 98,985
01/28/2015 17.68 17.69 17.22 17.24 110,073
01/27/2015 17.57 17.75 17.175 17.56 125,516
01/26/2015 18.01 18.01 17.5 17.68 81,539
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
*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?