CNSI

Historical Stock Prices

$20.61
*  
0.34
1.68%
Get CNSI Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

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

Date Open High Low Close / Last Volume
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
10/22/2014 20.91 21.1 20.82 20.94 149,055
10/21/2014 20.4 20.87 20.15 20.84 111,387
10/20/2014 20.1 20.4599 20.1 20.39 91,676
10/17/2014 20.31 20.32 19.95 20.24 468,679
10/16/2014 20.36 20.66 20 20.04 157,554
10/15/2014 20.38 20.77 20.24 20.59 178,024
10/14/2014 20.65 20.68 20.52 20.6 206,837
10/13/2014 20.05 20.96 20.05 20.51 300,708
10/10/2014 20.33 20.6 20.06 20.06 161,515
10/09/2014 20.26 20.74 20.26 20.46 197,329
10/08/2014 20.32 20.565 20.2 20.35 270,164
10/07/2014 21.12 21.32 20.31 20.32 296,992
10/06/2014 21.73 22.036 21.24 21.25 158,988
10/03/2014 21.93 22.11 21.61 21.7 95,659
10/02/2014 21.63 22.05 21.46 21.81 96,552
10/01/2014 22.38 22.41 21.57 21.66 190,878
09/30/2014 22.69 22.9 22.18 22.33 176,459
09/29/2014 22.58 23 22.25 22.75 155,088
09/26/2014 23.22 23.415 22.76 22.83 120,000
09/25/2014 23.67 23.724 23.17 23.21 212,625
09/24/2014 23.44 23.7 23.292 23.66 146,299
09/23/2014 22.95 23.38 22.86 23.34 277,674
09/22/2014 22.93 23.11 22.61 23.08 165,689
09/19/2014 22.93 23.19 22.25 23.1 310,751
09/18/2014 22.43 23 22.43 22.88 88,635
09/17/2014 22.5 22.77 22.26 22.49 139,436
09/16/2014 22.6 22.7 22.338 22.48 242,876
09/15/2014 22.57 22.74 22.28 22.6 305,369
09/12/2014 22.95 22.98 22.13 22.42 555,924
09/11/2014 22.06 22.28 21.9 22 944,572
09/10/2014 21.9 22.2199 21.64 22.06 443,707
09/09/2014 21.51 22.328 21.02 22.02 1,037,537
09/08/2014 23.53 23.94 23.05 23.17 246,486
09/05/2014 23.61 23.8 23.36 23.65 129,562
09/04/2014 23.83 24.175 23.74 23.77 60,011
09/03/2014 24.67 24.67 23.83 23.86 57,173
09/02/2014 26.42 26.42 24.48 24.67 90,276
08/29/2014 24.5 24.86 24.41 24.69 91,165
08/28/2014 24.26 24.69 24.2 24.5 135,272
08/27/2014 24.54 24.71 24.29 24.4 172,302
08/26/2014 24.49 24.69 24.33 24.6 316,566
08/25/2014 24.87 24.94 24.32 24.48 95,288
08/22/2014 24.63 25.01 24.55 24.71 36,080
08/21/2014 24.9 24.96 24.6 24.74 83,163
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?