Historical Stock Prices

(ETF)
CNXT 
$32.5
*  
0.88
2.64%
Get CNXT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CNXT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 32.57 32.57 32.5 32.5 4,509
01/22/2015 33.33 33.38 33.06 33.38 8,481
01/21/2015 32.75 32.88 32.75 32.88 1,758
01/20/2015 32.05 32.26 32.01 32.2404 6,411
01/16/2015 31.23 31.25 30.79 31 14,290
01/15/2015 31.029 31.029 30.82 30.93 3,169
01/14/2015 30.99 31.01 30.84 31.01 1,842
01/13/2015 31.43 31.43 31.39 31.41 621
01/12/2015 30.77 30.77 30.56 30.59 10,200
01/09/2015 30.25 30.25 30.07 30.1 743
01/08/2015 30.1639 30.19 30.1639 30.19 930
01/07/2015 30 30.16 30 30.16 385
01/06/2015 30.017 30.03 29.9865 30.03 2,738
01/05/2015 29.1 29.12 28.96 28.96 6,228
01/02/2015 29.0464 29.06 28.9966 28.9966 1,200
12/31/2014 29.49 29.49 28.81 28.81 2,205
12/30/2014 28.42 28.42 28.36 28.36 1,078
12/29/2014 29.07 29.07 28.96 28.98 5,278
12/26/2014 29.52 29.52 29.47 29.512 2,110
12/24/2014 28.6646 28.83 28.6646 28.816 5,220
12/23/2014 28.38 28.38 28 28 6,603
12/22/2014 28.82 28.85 28.74 28.83 49,095
12/19/2014 29.97 30.04 29.5601 30.039 5,113
12/18/2014 30.82 30.86 30.76 30.83 22,425
12/17/2014 30.95 31.12 30.95 31.0701 3,028
12/16/2014 30.75 31.3 30.75 31.13 53,999
12/15/2014 31.33 31.33 30.88 30.93 3,519
12/12/2014 30.35 30.39 30.3 30.3 4,350
12/11/2014 30.13 30.44 30.13 30.34 3,271
12/10/2014 29.66 29.86 29.56 29.56 2,480
12/09/2014 28.67 28.67 28.38 28.5186 3,948
12/08/2014 30.19 30.19 29.7915 29.92 7,937
12/05/2014 30.06 30.25 29.95 30.21 16,554
12/04/2014 31.33 31.33 31.08 31.2065 9,093
12/03/2014 30.17 30.57 30.17 30.54 2,807
12/02/2014 29.6 29.63 29.6 29.63 326
12/01/2014 29.06 29.06 28.904 28.904 2,672
11/28/2014 29.51 29.51 29.42 29.44 2,781
11/26/2014 29.46 29.61 29.46 29.6 1,293
11/25/2014 29.311 29.33 29.27 29.28 5,323
11/24/2014 28.86 28.86 28.75 28.8 10,390
11/21/2014 29.23 29.27 29.2 29.24 3,482
11/20/2014 28.33 28.37 28.33 28.37 200
11/19/2014 28.577 28.58 28.54 28.54 1,368
11/18/2014 28.4 28.46 28.39 28.4101 5,361
11/17/2014 28.38 28.38 28.25 28.25 2,005
11/14/2014 28.31 28.57 28.31 28.56 9,227
11/13/2014 28.17 28.17 27.93 28 9,801
11/12/2014 28.54 28.54 28.4834 28.4899 2,725
11/11/2014 28.44 28.44 28.16 28.36 15,978
11/10/2014 29.07 29.126 29.05 29.11 6,929
11/07/2014 28.71 28.87 28.71 28.82 51,211
11/06/2014 29.06 29.06 29.06 29.06 800
11/05/2014 28.87 28.89 28.86 28.8701 435
11/04/2014 28.84 28.92 28.81 28.8501 9,484
11/03/2014 29.07 29.1027 29.05 29.1027 577
10/31/2014 29.04 29.149 29.04 29.07 1,702
10/30/2014 29.012 29.1 29.0101 29.1 612
10/29/2014 29.32 29.32 29.09 29.093 9,192
10/28/2014 28.95 29.076 28.8605 29 107,300
10/27/2014 28.3 28.33 28.24 28.28 7,335
10/24/2014 28.34 28.363 28.34 28.363 250
10/23/2014 28.37 28.37 28.29 28.31 2,450
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?