Cincon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	65.10	65.20	64.10	65.20	65.20	0.31%	37,302
May 7, 2026	64.90	65.80	64.90	65.00	65.00	0.15%	23,639
May 6, 2026	65.30	65.30	63.50	64.90	64.90	0.62%	49,462
May 5, 2026	64.00	65.20	63.80	64.50	64.50	0.78%	23,432
May 4, 2026	63.60	64.40	63.50	64.00	64.00	2.24%	36,945
Apr 30, 2026	62.70	63.10	62.20	62.60	62.60	-0.79%	19,019
Apr 29, 2026	63.00	63.10	62.90	63.10	63.10	-	6,021
Apr 28, 2026	65.00	65.00	63.00	63.10	63.10	-2.02%	16,226
Apr 27, 2026	64.40	65.90	62.60	64.40	64.40	0.16%	57,898
Apr 24, 2026	63.60	64.70	62.60	64.30	64.30	1.10%	60,198
Apr 23, 2026	64.50	64.50	60.50	63.60	63.60	0.95%	63,833
Apr 22, 2026	62.60	63.30	62.00	63.00	63.00	0.80%	52,813
Apr 21, 2026	63.80	63.80	62.20	62.50	62.50	0.16%	19,766
Apr 20, 2026	62.40	62.40	61.80	62.40	62.40	0.48%	37,001
Apr 17, 2026	61.00	62.10	60.60	62.10	62.10	1.80%	39,663
Apr 16, 2026	61.80	61.80	60.30	61.00	61.00	-0.65%	10,103
Apr 15, 2026	62.00	62.00	60.00	61.40	61.40	-0.49%	68,670
Apr 14, 2026	61.60	63.30	60.20	61.70	61.70	0.49%	30,081
Apr 13, 2026	61.40	62.00	60.60	61.40	61.40	2.16%	38,153
Apr 10, 2026	57.90	60.50	57.60	60.10	60.10	5.25%	62,194
Apr 9, 2026	56.70	57.10	56.50	57.10	57.10	1.42%	38,040
Apr 8, 2026	55.60	56.30	55.60	56.30	56.30	1.08%	12,798
Apr 7, 2026	57.40	57.40	55.50	55.70	55.70	-0.54%	10,800
Apr 2, 2026	55.30	56.00	55.30	56.00	56.00	1.27%	2,039
Apr 1, 2026	55.30	55.40	55.30	55.30	55.30	0.55%	12,030
Mar 31, 2026	55.50	55.50	55.00	55.00	55.00	-0.90%	14,146
Mar 30, 2026	55.10	56.00	55.10	55.50	55.50	-1.60%	10,280
Mar 27, 2026	56.40	56.40	56.40	56.40	56.40	0.36%	1,081
Mar 26, 2026	57.10	57.10	56.00	56.20	56.20	-0.88%	14,069
Mar 25, 2026	56.80	57.00	56.50	56.70	56.70	0.53%	15,120
Mar 24, 2026	56.50	56.50	56.00	56.40	56.40	-0.18%	12,528
Mar 23, 2026	56.60	56.60	56.50	56.50	56.50	-0.18%	9,513
Mar 20, 2026	58.10	58.10	55.70	56.60	56.60	0.53%	31,421
Mar 19, 2026	56.50	57.10	55.50	56.30	56.30	-2.26%	72,531
Mar 18, 2026	58.80	58.80	57.60	57.60	57.60	-1.20%	32,376
Mar 17, 2026	59.00	59.00	58.30	58.30	58.30	-0.68%	18,382
Mar 16, 2026	56.60	59.20	55.80	58.70	58.70	4.08%	89,706
Mar 13, 2026	56.50	56.60	56.30	56.40	56.40	-0.18%	19,290
Mar 12, 2026	57.80	58.90	56.10	56.50	56.50	-2.59%	109,273
Mar 11, 2026	54.60	59.80	54.60	58.00	58.00	3.57%	237,685
Mar 10, 2026	57.30	57.60	54.10	56.00	56.00	0.36%	124,886
Mar 9, 2026	57.50	57.60	55.00	55.80	55.80	-7.46%	117,675
Mar 6, 2026	59.70	60.30	59.60	60.30	60.30	1.17%	15,100
Mar 5, 2026	59.80	60.60	58.90	59.60	59.60	2.76%	123,451
Mar 4, 2026	60.00	60.00	57.50	58.00	58.00	-3.49%	177,946
Mar 3, 2026	60.90	62.00	59.70	60.10	60.10	-0.66%	110,407
Mar 2, 2026	59.60	61.50	59.50	60.50	60.50	-1.94%	60,333
Feb 26, 2026	59.80	61.70	59.80	61.70	61.70	3.35%	85,853
Feb 25, 2026	59.60	61.20	59.00	59.70	59.70	0.34%	90,356
Feb 24, 2026	60.90	61.40	59.50	59.50	59.50	-2.14%	150,423