Cincon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.70	68.70	66.10	66.80	66.80	2.61%	19,212
May 28, 2026	64.60	69.70	64.60	65.10	65.10	2.68%	115,357
May 27, 2026	63.30	63.60	63.10	63.40	63.40	0.32%	9,364
May 26, 2026	65.10	65.10	63.10	63.20	63.20	-2.62%	27,728
May 25, 2026	64.10	65.10	64.10	64.90	64.90	1.41%	42,263
May 22, 2026	63.80	65.40	63.80	64.00	64.00	-0.62%	12,001
May 21, 2026	64.80	64.80	63.60	64.40	64.40	1.26%	7,045
May 20, 2026	64.30	64.30	62.70	63.60	63.60	-2.75%	27,187
May 19, 2026	65.80	65.80	64.60	65.40	65.40	-0.61%	13,124
May 18, 2026	67.80	67.80	64.20	65.80	65.80	2.02%	50,034
May 15, 2026	66.70	67.90	64.20	64.50	64.50	-1.98%	17,108
May 14, 2026	67.90	67.90	64.60	65.80	65.80	-0.15%	31,792
May 13, 2026	66.90	66.90	65.00	65.90	65.90	0.15%	11,875
May 12, 2026	66.50	66.50	64.20	65.80	65.80	-0.30%	36,645
May 11, 2026	67.70	67.90	65.30	66.00	66.00	1.23%	58,330
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