CNSI

Historical Stock Prices

$18.77
*  
0.04
0.21%
Get CNSI Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 18.69 18.95 18.49 18.77 105,768
08/27/2015 18.58 19.08 18.52 18.73 109,400
08/26/2015 18.75 18.75 18.28 18.5 275,070
08/25/2015 18.6 18.83 18.18 18.39 163,247
08/24/2015 18.02 18.88 17.785 18.1 223,619
08/21/2015 18.38 19.15 18.15 18.79 256,627
08/20/2015 19.04 19.21 18.7 18.72 110,231
08/19/2015 19.38 19.56 19.1625 19.18 146,354
08/18/2015 19.6 19.6 19.18 19.43 78,477
08/17/2015 19.24 19.66 18.92 19.64 115,409
08/14/2015 19.09 19.39 19.03 19.31 58,314
08/13/2015 18.94 19.21 18.94 19.13 186,492
08/12/2015 18.76 19.29 18.61 18.92 207,769
08/11/2015 19.25 19.58 18.86 18.89 94,400
08/10/2015 19.31 19.67 19.23 19.39 129,392
08/07/2015 19.33 19.63 19.13 19.3 138,256
08/06/2015 19.13 19.9 19.07 19.46 163,219
08/05/2015 19.73 19.955 19.22 19.27 101,052
08/04/2015 20.01 20.03 19.57 19.63 78,721
08/03/2015 20.31 20.4 19.94 19.99 139,971
07/31/2015 20.39 20.63 20.02 20.27 121,449
07/30/2015 19.74 20.32 19.68 20.32 249,285
07/29/2015 19.98 20.15 19.6 19.86 246,707
07/28/2015 20.06 20.23 19.8 19.99 163,055
07/27/2015 20.03 20.08 19.74 20.06 174,667
07/24/2015 20.19 20.27 19.87 20.21 198,049
07/23/2015 20.07 20.64 20.02 20.28 94,059
07/22/2015 20.34 20.34 19.99 20.12 189,462
07/21/2015 20.79 20.89 20.41 20.48 140,433
07/20/2015 20.87 21.04 20.55 20.76 206,211
07/17/2015 20.76 20.99 20.4701 20.94 167,885
07/16/2015 20.69 20.919 20.45 20.68 152,609
07/15/2015 20.39 20.69 20.17 20.63 139,138
07/14/2015 19.93 20.46 19.93 20.34 122,258
07/13/2015 19.68 20.31 19.66 20.02 152,140
07/10/2015 20.18 20.45 19.32 19.54 479,989
07/09/2015 19.89 20.78 19.7 19.91 334,878
07/08/2015 18.7 19.7 18.61 19.68 358,539
07/07/2015 18.9 18.996 18.42 18.81 215,017
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
*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?