Historical Stock Prices

(ETF)
CNXT 
$58.94
*  
0.62
1.06%
Get CNXT Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 58.58 59.07 58.58 58.94 161,171
05/28/2015 58.7 58.74 58 58.32 292,060
05/27/2015 62.92 62.92 62.1288 62.4998 200,702
05/26/2015 60.39 63.684 60.39 62.55 316,619
05/22/2015 59.83 60.009 59.61 59.8 243,120
05/21/2015 59.72 59.72 59.25 59.42 250,066
05/20/2015 57.25 57.25 56.85 57 201,936
05/19/2015 56.19 56.25 55.94 56.1 199,097
05/18/2015 54.63 54.71 54.3823 54.6 161,103
05/15/2015 53 53 52.67 52.81 91,087
05/14/2015 53.5 53.5 53.02 53.3632 167,911
05/13/2015 53.18 53.49 53.15 53.15 81,563
05/12/2015 52.99 52.99 52.217 52.72 135,945
05/11/2015 51.47 51.96 50.86 51.67 121,747
05/08/2015 48.84 49.36 48.84 49.31 115,876
05/07/2015 46.77 47.01 46.39 46.73 155,353
05/06/2015 47.33 47.65 46.8201 46.9755 37,540
05/05/2015 46.69 47.09 46.69 46.7548 53,264
05/04/2015 48.33 48.39 48.1478 48.38 44,734
05/01/2015 48.03 48.3099 48.03 48.24 28,050
04/30/2015 48.12 48.35 47.92 47.92 61,507
04/29/2015 47.68 47.92 47.68 47.85 36,772
04/28/2015 47.26 47.26 46.73 46.88 60,243
04/27/2015 48.56 48.56 48.12 48.22 64,850
04/24/2015 48.43 48.43 48.25 48.36 57,469
04/23/2015 47.51 47.6068 47.09 47.56 73,797
04/22/2015 46.6 47.46 46.6 47.043 67,641
04/21/2015 45.55 45.7999 45.5 45.69 139,956
04/20/2015 42.84 44.01 42.728 43.84 70,717
04/17/2015 44.67 44.67 41.5505 41.8 356,503
04/16/2015 45.11 45.59 45.11 45.58 43,581
04/15/2015 44.34 44.7799 43.92 44.45 73,450
04/14/2015 46.03 46.11 45.72 46.06 51,769
04/13/2015 46.41 46.41 46 46 64,590
04/10/2015 45.06 45.6 45.06 45.57 103,136
04/09/2015 44.4 44.62 43.55 43.69 259,805
04/08/2015 45.9 45.9 44.69 45.09 153,633
04/07/2015 46.65 46.65 46.2527 46.3236 142,742
04/06/2015 46 46.7725 45.95 46.69 219,497
04/02/2015 45 45.36 45 45.31 177,422
04/01/2015 44.37 44.546 44.2301 44.46 124,827
03/31/2015 42.97 42.97 42.53 42.8 75,100
03/30/2015 43.07 43.38 42.9599 43.36 85,340
03/27/2015 42.02 42.36 42.02 42.35 29,151
03/26/2015 41.81 41.81 40.6 41.36 61,315
03/25/2015 42.95 42.95 42.5601 42.62 78,262
03/24/2015 42.18 42.18 41.97 42.15 53,513
03/23/2015 41.57 41.57 41.3652 41.38 91,588
03/20/2015 40.6 40.99 40.6 40.95 42,161
03/19/2015 39.92 40.0899 39.5664 39.6801 50,258
03/18/2015 39.36 39.89 39.33 39.82 42,550
03/17/2015 38.63 38.87 38.6001 38.81 19,903
03/16/2015 38.89 38.89 38.75 38.87 27,724
03/13/2015 37 37.07 36.82 37.07 25,054
03/12/2015 36.602 36.625 36.46 36.47 42,364
03/11/2015 36.29 36.53 36.29 36.48 15,559
03/10/2015 36.2 36.46 36.2 36.29 14,211
03/09/2015 35.64 35.92 35.64 35.85 6,885
03/06/2015 35.35 35.35 35.0201 35.06 30,316
03/05/2015 36.13 36.43 36.13 36.3399 9,855
03/04/2015 35.78 35.9698 35.78 35.96 13,910
03/03/2015 35.56 35.56 35.3543 35.37 7,662
03/02/2015 35.77 36.03 35.77 36.0201 10,217
02/27/2015 35.48 35.48 35.38 35.38 2,978
*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?