CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	62.56	66.00	61.18	63.49	63.49	0.91%	143,734
Jan 20, 2026	60.90	63.78	60.15	62.92	62.92	10.97%	90,284
Jan 16, 2026	57.92	59.23	56.12	56.70	56.70	-1.85%	66,751
Jan 15, 2026	53.46	58.53	53.11	57.77	57.77	12.92%	138,652
Jan 14, 2026	51.05	52.28	48.39	51.16	51.16	-2.57%	203,809
Jan 13, 2026	55.51	55.95	51.30	52.51	52.51	-8.14%	124,312
Jan 12, 2026	58.80	59.50	55.05	57.16	57.16	-1.74%	77,396
Jan 9, 2026	55.75	59.70	55.75	58.17	58.17	3.80%	84,304
Jan 8, 2026	56.38	57.29	54.11	56.04	56.04	0.23%	103,574
Jan 7, 2026	55.05	58.32	54.99	55.91	55.91	3.63%	147,886
Jan 6, 2026	51.96	55.91	51.01	53.95	53.95	3.35%	158,094
Jan 5, 2026	56.20	56.34	50.16	52.20	52.20	-15.53%	277,903
Jan 2, 2026	65.64	68.18	60.85	61.80	61.80	-9.41%	156,764
Dec 31, 2025	65.40	68.40	64.91	68.22	68.22	4.68%	91,744
Dec 30, 2025	64.36	65.40	62.73	65.17	65.17	1.90%	82,819
Dec 29, 2025	63.68	64.41	60.94	63.96	63.96	1.55%	117,326
Dec 26, 2025	60.99	64.91	60.99	62.98	62.38	2.46%	109,908
Dec 24, 2025	61.24	62.83	61.07	61.47	60.89	2.09%	82,251
Dec 23, 2025	59.71	61.96	59.32	60.21	59.64	4.33%	115,029
Dec 22, 2025	55.81	57.78	54.58	57.71	57.16	-2.17%	108,050
Dec 19, 2025	59.22	61.25	58.41	58.99	58.43	-5.21%	108,608
Dec 18, 2025	55.67	62.23	54.44	62.23	61.64	4.24%	173,462
Dec 17, 2025	55.01	59.97	53.05	59.70	59.13	6.36%	162,375
Dec 16, 2025	55.61	56.95	54.01	56.13	55.60	-1.72%	202,814
Dec 15, 2025	50.11	58.33	50.11	57.11	56.57	13.11%	270,346
Dec 12, 2025	48.80	52.14	46.54	50.49	50.01	0.96%	198,711
Dec 11, 2025	50.53	52.87	49.36	50.01	49.54	4.10%	384,642
Dec 10, 2025	48.81	49.32	46.54	48.04	47.58	1.82%	187,453
Dec 9, 2025	49.75	50.91	44.66	47.18	46.73	-2.44%	245,544
Dec 8, 2025	48.55	50.00	47.49	48.36	47.90	-3.16%	185,437
Dec 5, 2025	49.57	51.65	48.72	49.94	49.47	2.76%	308,901
Dec 4, 2025	48.91	49.46	46.56	48.60	48.14	2.02%	237,431
Dec 3, 2025	51.11	52.52	47.42	47.64	47.19	-10.40%	280,087
Dec 2, 2025	51.39	53.17	49.26	53.17	52.67	-2.64%	252,460
Dec 1, 2025	54.33	57.37	52.42	54.61	54.09	9.48%	475,836
Nov 28, 2025	49.41	51.22	47.07	49.88	49.41	-6.06%	349,037
Nov 26, 2025	56.96	58.07	52.34	53.10	52.60	-8.62%	259,452
Nov 25, 2025	60.71	64.09	58.04	58.11	57.56	1.25%	289,656
Nov 24, 2025	63.43	64.36	56.33	57.39	56.85	-12.74%	363,970
Nov 21, 2025	64.17	70.84	62.65	65.77	65.15	-1.76%	633,282
Nov 20, 2025	57.10	68.00	55.54	66.95	66.32	14.56%	811,272
Nov 19, 2025	56.43	62.87	56.11	58.44	57.89	3.51%	665,910
Nov 18, 2025	56.83	56.83	52.76	56.46	55.92	1.49%	713,820
Nov 17, 2025	51.84	57.56	50.84	55.63	55.10	14.32%	697,414
Nov 14, 2025	53.70	54.14	45.81	48.66	48.20	-0.77%	760,309
Nov 13, 2025	43.88	49.96	43.38	49.04	48.58	13.68%	561,979
Nov 12, 2025	41.66	43.90	41.03	43.14	42.73	-	471,551
Nov 11, 2025	41.18	43.24	40.00	43.14	42.73	8.66%	437,807
Nov 10, 2025	38.20	41.40	37.90	39.70	39.32	-5.61%	726,662
Nov 7, 2025	48.17	50.11	41.64	42.06	41.66	-9.55%	823,965