Quantcast

Historical Stock Prices

CNST 
$9.01
*  
0.31
3.33%
Get CNST Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading CNST now
Exchange:NASDAQ
Industry: Health Care
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
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 9.28 9.7935 8.92 9.01 58,038
06/13/2019 9.62 9.62 9.16 9.32 82,340
06/12/2019 10.25 10.5808 9.34 9.58 155,807
06/11/2019 10 10.63 10 10.17 80,137
06/10/2019 9.25 10.2303 9.095 9.82 115,197
06/07/2019 9.22 9.43 9.0332 9.32 45,847
06/06/2019 9.06 9.73 8.895 9.12 104,522
06/05/2019 8.92 9.3 8.7501 8.98 57,294
06/04/2019 9.23 9.5 8.6125 8.89 66,480
06/03/2019 8.7 9.96 8.7 9.24 87,454
05/31/2019 8.38 9.2939 8.11 8.62 101,804
05/30/2019 9.26 9.54 8.5 8.5 86,542
05/29/2019 9.88 10.21 9.05 9.47 88,181
05/28/2019 10.43 10.56 9.83 10 53,368
05/24/2019 10.3345 11.15 10.3345 10.54 23,659
05/23/2019 10.4 10.77 10.05 10.53 36,519
05/22/2019 9.72 10.68 9.42 10.54 38,947
05/21/2019 9 9.85 8.7903 9.77 204,036
05/20/2019 10.53 10.53 8.72 9.02 148,681
05/17/2019 10.99 10.99 10.25 10.63 16,238
05/16/2019 11.26 11.26 10.54 11.06 33,393
05/15/2019 10.91 11.4225 10.91 11.21 41,238
05/14/2019 10.85 11.63 9.54 11.07 46,484
05/13/2019 11.3 12.0546 9.73 10.87 74,350
05/10/2019 11.93 12.11 11.72 11.89 23,414
05/09/2019 12.75 12.75 11.25 12.24 65,855
05/08/2019 13 13.1 12.3027 12.5 79,467
05/07/2019 12.99 13.1 12.46 12.95 82,901
05/06/2019 12.84 13.27 12.84 13 64,247
05/03/2019 12.9 13.31 12.77 13.3 21,391
05/02/2019 12.74 13.08 12.03 12.85 35,534
05/01/2019 12.96 12.96 12.52 12.72 23,351
04/30/2019 13.02 13.49 12.75 13.15 47,348
04/29/2019 11.98 13.6757 11.83 13 98,750
04/26/2019 12.05 12.18 11.54 11.95 57,795
04/25/2019 12.25 12.4 11.84 12.1 25,027
04/24/2019 12.46 12.51 11.9 12.27 19,087
04/23/2019 12.32 12.63 12.035 12.44 40,103
04/22/2019 11.03 12.4 11.03 12.31 8,687
04/18/2019 11.76 12.11 11.02 11.9 28,227
04/17/2019 12.59 12.64 11.5601 11.9 50,340
04/16/2019 12.36 12.77 12.171 12.5 55,747
04/15/2019 12.14 12.62 12.14 12.32 40,303
04/12/2019 12.13 12.3 11.85 12.1 37,870
04/11/2019 12.69 12.69 12.1 12.13 21,931
04/10/2019 12.68 12.96 12.34 12.6 98,262
04/09/2019 13 13 12.48 12.67 27,535
04/08/2019 13.21 13.28 12.84 13 45,247
04/05/2019 13 13.366 12.835 13.19 116,639
04/04/2019 13.08 13.66 12.83 13 40,721
04/03/2019 13.29 13.6 13 13.08 39,688
04/02/2019 13.84 13.84 13 13.2 145,817
04/01/2019 13.67 13.99 12.75 13.64 159,725
03/29/2019 13.63 13.72 12.5745 13.55 121,194
03/28/2019 12.5 14.04 12.4899 13.45 169,430
03/27/2019 12.25 12.5 11.76 12.5 48,615
03/26/2019 11.94 12.1 11.695 12.03 41,265
03/25/2019 11.32 12.07 10.82 11.86 88,494
03/22/2019 11.49 11.5 11.1103 11.25 64,408
03/21/2019 11.13 11.5 10.98 11.49 61,079
03/20/2019 11.1 11.5 10.8 11.3 108,351
03/19/2019 10.02 11.495 9.79 11.4 160,621
03/18/2019 10 10.06 9.55 10 169,707
03/15/2019 9.78 10.06 9.36 10 1,273,709
03/14/2019 9.02 9.94 9.02 9.89 135,989
*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