CONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.07	72.81	57.50	63.99	63.99	-2.88%	19,908,732
Nov 19, 2024	64.71	67.00	62.32	65.89	65.89	-0.68%	11,789,641
Nov 18, 2024	57.45	67.90	52.17	66.34	66.34	12.25%	20,894,330
Nov 15, 2024	50.50	59.17	48.36	59.10	59.10	19.81%	19,673,926
Nov 14, 2024	53.84	54.30	47.90	49.33	49.33	-4.18%	15,964,895
Nov 13, 2024	68.17	71.09	50.73	51.48	51.48	-21.55%	19,768,216
Nov 12, 2024	61.86	68.97	60.22	65.62	65.62	-3.23%	22,574,609
Nov 11, 2024	59.25	71.68	57.75	67.81	67.81	39.47%	26,453,009
Nov 8, 2024	44.24	49.60	44.08	48.62	48.62	11.80%	13,537,515
Nov 7, 2024	40.12	44.98	39.14	43.49	43.49	0.90%	12,536,673
Nov 6, 2024	34.10	44.05	34.09	43.10	43.10	61.54%	24,880,765
Nov 5, 2024	24.42	27.49	24.39	26.68	26.68	8.50%	7,880,163
Nov 4, 2024	22.93	24.76	22.00	24.59	24.59	3.45%	9,762,388
Nov 1, 2024	23.02	25.80	22.88	23.77	23.77	4.16%	17,870,200
Oct 31, 2024	30.52	31.18	22.73	22.82	22.82	-30.87%	21,435,925
Oct 30, 2024	33.41	35.79	32.26	33.01	33.01	-7.01%	7,667,083
Oct 29, 2024	35.97	36.93	34.40	35.50	35.50	3.08%	9,198,815
Oct 28, 2024	33.69	34.98	32.87	34.44	34.44	10.88%	8,321,028
Oct 25, 2024	32.14	33.78	30.63	31.06	31.06	-4.05%	7,614,290
Oct 24, 2024	31.80	32.80	29.94	32.37	32.37	9.77%	8,022,128
Oct 23, 2024	31.68	32.79	28.08	29.49	29.49	-10.91%	10,039,567
Oct 22, 2024	32.82	34.78	32.09	33.10	33.10	-2.99%	5,505,292
Oct 21, 2024	34.67	35.16	32.30	34.12	34.12	-5.80%	12,276,273
Oct 18, 2024	32.68	36.26	32.23	36.22	36.22	15.64%	7,832,137
Oct 17, 2024	32.85	33.04	30.41	31.32	31.32	-6.03%	7,312,544
Oct 16, 2024	31.34	33.93	29.55	33.33	33.33	14.26%	9,855,300
Oct 15, 2024	28.90	31.73	26.83	29.17	29.17	-0.10%	14,785,679
Oct 14, 2024	25.20	29.56	24.33	29.20	29.20	22.69%	14,083,139
Oct 11, 2024	21.18	24.50	21.08	23.80	23.80	14.53%	6,531,400
Oct 10, 2024	21.28	21.55	20.18	20.78	20.78	-3.39%	5,276,165
Oct 9, 2024	21.63	22.92	21.17	21.51	21.51	-0.88%	4,685,637
Oct 8, 2024	21.33	22.29	20.99	21.70	21.70	-1.36%	3,912,672
Oct 7, 2024	22.78	23.91	21.51	22.00	22.00	-2.35%	6,815,957
Oct 4, 2024	21.85	22.62	20.80	22.53	22.53	9.16%	6,453,546
Oct 3, 2024	20.57	21.47	20.19	20.64	20.64	-1.62%	4,754,374
Oct 2, 2024	20.61	22.21	20.21	20.98	20.98	-0.80%	6,782,370
Oct 1, 2024	24.92	24.92	19.77	21.15	21.15	-14.86%	13,616,772
Sep 30, 2024	26.70	26.92	24.44	24.84	24.84	-13.60%	7,362,736
Sep 27, 2024	26.32	29.08	25.44	28.75	28.75	12.44%	7,009,274
Sep 26, 2024	23.09	25.98	23.00	25.57	25.57	15.28%	6,210,493
Sep 25, 2024	23.00	24.01	22.13	22.18	22.18	-5.29%	3,234,660
Sep 24, 2024	23.12	23.58	21.32	23.42	23.42	1.56%	5,530,785
Sep 23, 2024	23.35	23.94	22.64	23.06	23.06	0.22%	3,148,275
Sep 20, 2024	22.75	23.91	21.78	23.01	23.01	1.99%	3,626,520
Sep 19, 2024	23.65	24.38	22.21	22.56	22.56	6.92%	5,237,893
Sep 18, 2024	20.75	22.78	20.67	21.10	21.10	-	3,626,948
Sep 17, 2024	21.60	22.41	20.60	21.10	21.10	1.30%	3,475,151
Sep 16, 2024	20.07	21.27	19.37	20.83	20.83	-1.98%	2,661,738
Sep 13, 2024	21.14	22.79	20.91	21.25	21.25	0.05%	3,671,990
Sep 12, 2024	20.22	21.90	19.56	21.24	21.24	6.89%	3,611,411
Sep 11, 2024	18.87	20.27	18.02	19.87	19.87	-1.73%	4,173,824
Sep 10, 2024	19.32	20.34	17.94	20.22	20.22	4.71%	2,907,498
Sep 9, 2024	18.44	19.90	18.18	19.31	19.31	10.41%	3,593,022
Sep 6, 2024	21.60	21.82	17.24	17.49	17.49	-15.63%	4,563,575
Sep 5, 2024	21.21	22.50	20.28	20.73	20.73	-4.38%	2,974,078
Sep 4, 2024	22.64	23.27	21.02	21.68	21.68	-7.11%	3,322,165
Sep 3, 2024	27.19	27.36	23.00	23.34	23.34	-15.19%	2,958,710
Aug 30, 2024	29.33	29.59	26.54	27.52	27.52	-5.62%	3,274,081
Aug 29, 2024	30.95	31.73	28.92	29.16	29.16	-2.15%	2,070,099
Aug 28, 2024	31.42	32.16	29.02	29.80	29.80	-8.08%	2,742,678
Aug 27, 2024	33.53	33.84	31.07	32.42	32.42	-5.73%	2,984,528
Aug 26, 2024	36.22	36.70	33.90	34.39	34.39	-6.85%	2,328,022
Aug 23, 2024	33.50	37.13	33.18	36.92	36.92	12.77%	4,001,692
Aug 22, 2024	34.93	35.70	32.42	32.74	32.74	-7.44%	2,091,011
Aug 21, 2024	32.35	35.64	31.79	35.37	35.37	8.80%	2,867,637
Aug 20, 2024	36.40	36.70	30.50	32.51	32.51	-6.93%	4,597,933
Aug 19, 2024	34.66	35.93	33.54	34.93	34.93	-0.82%	2,300,038
Aug 16, 2024	33.08	35.45	32.55	35.22	35.22	7.90%	2,334,013
Aug 15, 2024	33.00	35.17	32.31	32.64	32.64	1.33%	3,009,602
Aug 14, 2024	33.88	34.15	31.02	32.21	32.21	-2.01%	2,146,263
Aug 13, 2024	31.44	33.89	30.95	32.87	32.87	6.10%	2,090,033
Aug 12, 2024	31.83	32.90	29.78	30.98	30.98	-4.56%	2,105,667
Aug 9, 2024	30.90	33.30	30.34	32.46	32.46	3.87%	1,833,332
Aug 8, 2024	29.20	31.95	28.22	31.25	31.25	15.02%	2,656,477
Aug 7, 2024	33.07	34.14	26.67	27.17	27.17	-15.41%	3,205,732
Aug 6, 2024	31.56	33.17	28.62	32.12	32.12	4.56%	3,205,902
Aug 5, 2024	21.70	33.69	20.82	30.72	30.72	-14.83%	8,883,483
Aug 2, 2024	39.38	41.46	34.20	36.07	36.07	-7.89%	5,078,166
Aug 1, 2024	44.71	44.73	37.00	39.16	39.16	-10.55%	3,847,844
Jul 31, 2024	47.14	47.50	43.64	43.78	43.78	-0.11%	2,316,312
Jul 30, 2024	48.33	49.70	43.25	43.83	43.83	-8.44%	2,503,656
Jul 29, 2024	55.17	56.88	47.72	47.87	47.87	-7.34%	4,412,925
Jul 26, 2024	51.79	54.04	49.50	51.66	51.66	9.91%	2,957,587
Jul 25, 2024	50.55	51.29	45.00	47.00	47.00	-11.30%	4,121,729
Jul 24, 2024	60.05	62.00	52.50	52.99	52.99	-9.60%	3,672,792
Jul 23, 2024	61.30	65.62	58.50	58.62	58.62	-5.66%	3,422,752
Jul 22, 2024	60.03	62.59	56.55	62.14	62.14	5.57%	3,797,612
Jul 19, 2024	49.46	59.62	48.82	58.86	58.86	20.84%	4,988,398
Jul 18, 2024	56.75	57.82	47.52	48.71	48.71	-12.77%	4,020,133
Jul 17, 2024	54.28	58.78	52.29	55.84	55.84	-1.79%	3,646,734
Jul 16, 2024	53.26	57.13	49.37	56.86	56.86	7.12%	3,655,423
Jul 15, 2024	47.86	54.96	47.25	53.08	53.08	22.90%	5,253,732
Jul 12, 2024	42.35	44.80	41.94	43.19	43.19	3.10%	1,626,001
Jul 11, 2024	45.83	46.98	41.53	41.89	41.89	-4.82%	2,676,079
Jul 10, 2024	44.80	45.46	42.22	44.01	44.01	-0.16%	2,156,993
Jul 9, 2024	45.66	46.36	43.67	44.08	44.08	-0.68%	1,566,379
Jul 8, 2024	46.72	46.76	43.30	44.38	44.38	-2.76%	2,134,479
Jul 5, 2024	41.30	46.28	40.01	45.64	45.64	-1.68%	3,460,795
Jul 3, 2024	45.89	47.18	45.25	46.42	46.42	-2.25%	1,856,558
Jul 2, 2024	49.09	50.59	46.93	47.49	47.49	-4.91%	1,706,323