CNSI

Comverse Inc. Historical Stock Prices

$24.79
*  
0.37
1.52%
Get CNSI Alerts
*Delayed - data as of Jun. 3, 2015 9:46 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 02-MAR-2015 TO 02-JUN-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.
9:46  24.55  24.79  24.50  24.79 19,940
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
05/27/2015 24.09 24.2 23.94 24.02 98,339
05/26/2015 24.04 24.36 23.79 24.01 110,491
05/22/2015 24.24 24.36 24.04 24.19 56,488
05/21/2015 24.37 24.53 24.09 24.31 71,168
05/20/2015 24.08 24.43 23.87 24.36 42,078
05/19/2015 24.32 24.45 23.91 24.01 275,540
05/18/2015 24.09 24.54 23.84 24.29 255,945
05/15/2015 24.32 24.46 24.19 24.25 167,620
05/14/2015 24.41 24.62 24.15 24.25 160,933
05/13/2015 23.99 24.52 23.98 24.33 111,771
05/12/2015 24.06 24.38 23.72 23.94 105,944
05/11/2015 24.35 24.65 24.15 24.17 79,114
05/08/2015 24.77 24.85 24.39 24.41 82,325
05/07/2015 24.8 24.88 24.38 24.49 79,378
05/06/2015 24.49 24.93 23.9 24.86 328,865
05/05/2015 24.37 24.52 23.58 24.4 322,112
05/04/2015 23.85 24.53 23.85 24.42 416,311
05/01/2015 24.5 24.74 23.93 24.24 323,172
04/30/2015 25.88 25.99 24.39 24.5 1,633,789
04/29/2015 24.29 24.59 24.14 24.27 104,915
04/28/2015 23.88 24.5 23.71 24.5 140,660
04/27/2015 24.4 24.94 23.96 23.98 189,253
04/24/2015 23.76 24.35 23.61 24.3 266,110
04/23/2015 23.49 23.96 23.18 23.9 250,292
04/22/2015 23.27 23.71 22.87 23.5 683,295
04/21/2015 21.58 23.44 21.525 23.35 816,818
04/20/2015 22 22.34 21.7 21.76 307,186
04/17/2015 22.7 22.77 21.47 21.99 294,324
04/16/2015 21.5 23.2 21 22.98 309,022
04/15/2015 21.31 22.24 21.14 21.86 220,335
04/14/2015 20.97 21.443 20.82 21.32 89,235
04/13/2015 21.03 21.15 20.85 21 49,290
04/10/2015 20.77 21.08 20.515 21.08 68,209
04/09/2015 20.73 20.93 20.36 20.67 46,639
04/08/2015 20.67 21 20.67 20.82 72,233
04/07/2015 20.69 21.07 20.36 20.75 59,116
04/06/2015 19.69 20.75 19.69 20.74 115,249
04/02/2015 19.66 20.21 19.565 19.89 77,542
04/01/2015 19.7 19.94 19.47 19.66 88,931
03/31/2015 19.6 19.94 19.58 19.7 125,540
03/30/2015 19.72 19.8 19.55 19.62 56,972
03/27/2015 19.82 19.91 19.42 19.58 120,913
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
*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?