CONE

Historical Stock Prices

$30.02
*  
0.19
0.64%
Get CONE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CONE now
Exchange: NASDAQ
Industry: Consumer Services
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 29.64 30.04 29.55 30.02 1,136,308
07/01/2015 29.64 29.83 29.39 29.83 679,419
06/30/2015 29.23 29.45 29.06 29.45 693,869
06/29/2015 29.95 30.25 29.09 29.22 825,747
06/26/2015 30.02 30.11 29.51 30.05 2,937,655
06/25/2015 30.15 30.25 29.81 29.96 1,175,735
06/24/2015 30.06 30.26 29.91 30.1 7,261,608
06/23/2015 30 30.35 29.4 30.08 1,358,768
06/22/2015 30.16 30.89 30.1 30.55 1,034,491
06/19/2015 30.5 30.51 29.84 29.92 1,280,569
06/18/2015 30.13 30.84 30.13 30.52 439,876
06/17/2015 30.6 30.6 30.05 30.18 421,950
06/16/2015 30.53 30.53 30.15 30.49 297,707
06/15/2015 30.55 30.727 30.35 30.52 423,178
06/12/2015 30.99 30.99 30.63 30.65 250,055
06/11/2015 31.03 31.155 30.919 31.02 203,575
06/10/2015 31.07 31.27 30.63 30.9 477,298
06/09/2015 31.06 31.16 30.715 31.03 198,767
06/08/2015 31 31.29 30.785 31.01 200,318
06/05/2015 30.81 31.17 30.42 31.02 287,459
06/04/2015 31.28 31.56 30.96 31.09 244,361
06/03/2015 32.1 32.2 31.22 31.44 295,415
06/02/2015 32.15 32.15 31.67 31.84 292,960
06/01/2015 32.5 32.84 32.13 32.2 517,281
05/29/2015 32.56 32.66 31.91 32.27 581,713
05/28/2015 31.89 32.52 31.83 32.51 339,342
05/27/2015 31.46 32.08 31.03 32 422,418
05/26/2015 31.52 31.57 30.97 31.24 332,609
05/22/2015 31.39 31.77 31.35 31.52 222,625
05/21/2015 32.04 32.06 31.53 31.62 132,381
05/20/2015 32.21 32.36 31.76 32.02 249,690
05/19/2015 31.65 32.09 31.45 32 520,550
05/18/2015 31.13 31.67 30.96 31.67 397,508
05/15/2015 30.88 31.3 30.702 31.29 461,619
05/14/2015 31.12 31.24 30.58 30.74 566,434
05/13/2015 31.1 31.16 30.72 30.88 639,830
05/12/2015 30.34 31.11 30.1161 30.9 582,195
05/11/2015 31.29 31.49 30.47 30.54 544,725
05/08/2015 31 31.63 30.51 31.26 595,064
05/07/2015 31.39 31.82 29.125 30.36 1,345,651
05/06/2015 31.56 31.735 30.845 31.03 576,216
05/05/2015 32 32.05 31.25 31.53 426,534
05/04/2015 32.29 32.37 31.75 32.18 489,132
05/01/2015 32.43 32.5999 31.9 32.38 644,889
04/30/2015 32.6 32.81 31.83 32.48 2,133,086
04/29/2015 32.51 32.75 32.3 32.64 1,082,590
04/28/2015 32.29 32.57 31.97 32.31 1,007,063
04/27/2015 32.16 32.27 31.796 32.18 705,821
04/24/2015 31.68 31.98 31.38 31.97 453,146
04/23/2015 31.46 31.595 31.23 31.49 336,816
04/22/2015 31.42 31.57 31.172 31.49 543,764
04/21/2015 31.22 31.64 31.11 31.32 542,994
04/20/2015 31.07 31.26 30.665 31.02 449,064
04/17/2015 31.06 31.22 30.69 30.92 529,225
04/16/2015 31.09 31.28 30.51 31.17 276,733
04/15/2015 31.4 31.4 30.95 31.06 386,950
04/14/2015 31.49 31.49 30.95 31.37 441,747
04/13/2015 31.52 31.8 31.35 31.41 459,291
04/10/2015 31.66 31.79 31.42 31.62 463,700
04/09/2015 32.11 32.14 31.2 31.55 608,861
04/08/2015 31.9 32.22 31.58 32.01 516,458
04/07/2015 32.55 32.65 31.76 31.77 604,481
04/06/2015 31.74 32.58 31.51 32.49 1,024,275
04/02/2015 31.16 32.06 31.09 31.61 1,588,512
*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?