CNSI

Historical Stock Prices

$25.5
*  
0.08
0.31%
Get CNSI Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/20/2014 24.27 24.364 23.7 23.85 151,746
05/19/2014 23.6 24.3 23.6 24.255 120,062
05/16/2014 23.66 23.915 23.4 23.64 130,096
05/15/2014 23.5 24 23.196 23.71 220,514
05/14/2014 23.72 24.1 23.45 23.68 162,513
05/13/2014 24.6 24.88 23.7 23.74 160,517
05/12/2014 23.65 24.975 23.65 24.61 261,956
05/09/2014 23.31 24.16 23.3 23.48 229,279
05/08/2014 23.51 23.99 23.2101 23.34 86,032
05/07/2014 24.07 25.09 23.42 23.62 215,989
05/06/2014 24.51 25.1 24.02 24.15 183,415
05/05/2014 24.73 25.08 24.52 24.55 136,199
05/02/2014 25.09 25.24 24.76 24.8 85,641
05/01/2014 25.43 25.43 24.61 24.98 209,927
04/30/2014 24.71 25.23 24.34 24.94 178,376
04/29/2014 25.06 25.06 24.73 24.73 130,964
04/28/2014 25.08 25.45 24.85 24.88 234,144
04/25/2014 25.11 25.42 25.07 25.09 201,513
04/24/2014 25.62 25.89 25.2025 25.28 180,023
04/23/2014 25.51 25.84 25.35 25.47 241,049
04/22/2014 25.43 25.91 25.33 25.6 448,586
04/21/2014 26.35 26.445 25.4 25.47 504,014
04/17/2014 26.5 27.49 26.39 26.41 313,461
04/16/2014 27.61 27.76 26.36 26.5 960,358
04/15/2014 32.9 32.9 26.33 27.52 1,692,672
04/14/2014 33.99 34.42 33.81 33.98 173,209
04/11/2014 34.6 34.85 33.87 34.09 115,717
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?