Quantcast
CNCR

Historical Stock Prices

$20.5
*  
0.8274
3.88%
Get CNCR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CNCR now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 21.06 21.06 20.5 20.5 6,751
03/21/2019 21.07 21.3274 20.9091 21.3274 3,378
03/20/2019 21.3122 21.3122 21.03 21.2368 12,966
03/19/2019 21.43 21.43 21.25 21.25 3,736
03/18/2019 21.4352 21.6879 21.27 21.4477 5,683
03/15/2019 21.22 21.4516 21.14 21.39 10,442
03/14/2019 21.28 21.416 21.12 21.123 4,729
03/13/2019 21.01 21.28 20.98 21.28 4,046
03/12/2019 20.94 21.1399 20.88 21.005 5,010
03/11/2019 20.41 20.78 20.41 20.78 13,169
03/08/2019 20.3627 20.43 20.2548 20.3728 6,602
03/07/2019 20.72 20.9144 20.6357 20.6796 12,460
03/06/2019 21.23 21.29 20.9253 20.9448 10,142
03/05/2019 21.9 22.1165 21.71 21.88 7,314
03/04/2019 22.26 22.26 21.47 21.85 10,039
03/01/2019 21.6601 22.0783 21.6601 22.0555 16,335
02/28/2019 22.04 22.04 21.47 21.7325 19,557
02/27/2019 21.77 22.2099 21.77 22.1181 3,441
02/26/2019 22.45 22.45 22.0501 22.17 6,458
02/25/2019 21.91 22.53 21.91 22.53 8,321
02/22/2019 21.59 21.7605 21.5301 21.668 3,050
02/21/2019 21.78 21.78 21.52 21.6106 12,261
02/20/2019 21.98 22.1242 21.85 21.947 8,760
02/19/2019 22.01 22.2999 22.01 22.12 19,138
02/15/2019 21.8 22.1399 21.8 22.13 11,044
02/14/2019 21.73 21.7999 21.73 21.78 3,146
02/13/2019 21.7 21.9 21.61 21.61 27,258
02/12/2019 21.56 21.62 21.4301 21.62 8,632
02/11/2019 21.3 21.5568 21.3 21.44 5,248
02/08/2019 21.2077 21.32 21.0801 21.2758 1,902
02/07/2019 21.7985 21.7985 21.2617 21.3282 10,220
02/06/2019 21.63 21.9821 21.63 21.97 14,379
02/05/2019 21.11 21.3257 20.8518 20.9895 3,326
02/04/2019 20.97 21.0496 20.85 20.9783 4,646
02/01/2019 20.74 21 20.7 20.86 16,718
01/31/2019 20.3 20.7299 20.3 20.6628 12,463
01/30/2019 19.92 20.1901 19.81 20.1496 5,068
01/29/2019 19.86 19.925 19.81 19.8953 3,924
01/28/2019 20.25 20.25 19.8 19.82 10,356
01/25/2019 20.16 20.3448 19.9272 20.3448 5,986
01/24/2019 20 20 19.78 19.89 12,294
01/23/2019 20.23 20.27 19.78 19.954 12,319
01/22/2019 20.81 20.81 20.14 20.178 11,567
01/18/2019 20.8408 20.9346 20.6801 20.8362 8,572
01/17/2019 20.72 20.97 20.72 20.89 7,964
01/16/2019 20.97 21.1969 20.8502 20.93 11,502
01/15/2019 20.54 20.9485 20.54 20.94 4,256
01/14/2019 20.78 20.8035 20.501 20.56 5,428
01/11/2019 21.02 21.15 20.98 21.0368 2,429
01/10/2019 20.7 21.0242 20.47 21.0242 17,504
01/09/2019 20.8 20.89 20.7274 20.7274 11,550
01/08/2019 20.81 20.81 20.11 20.71 15,914
01/07/2019 19.7 20.32 19.7 20.2 159,869
01/04/2019 18.9382 19.51 18.9075 19.47 4,126
01/03/2019 18.9 18.9 18.4 18.47 3,850
01/02/2019 18.66 19.0264 18.63 18.98 2,578
12/31/2018 18.51 18.88 18.5041 18.8739 63,685
12/28/2018 18.18 18.74 18.1617 18.37 33,441
12/27/2018 17.83 18.16 17.53 18.16 52,921
12/26/2018 17.4 18.053 17.24 18.04 29,233
12/24/2018 17.05 17.3691 16.87 17.3691 15,334
*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?

Smart Portfolio