CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.78	21.17	20.53	21.15	21.15	2.22%	3,579,181
Jun 26, 2025	20.73	20.98	20.49	20.69	20.69	0.78%	774,452
Jun 25, 2025	21.07	21.15	20.50	20.53	20.53	-3.11%	663,624
Jun 24, 2025	21.11	21.29	20.78	21.19	21.19	1.00%	729,053
Jun 23, 2025	20.56	20.98	20.32	20.98	20.98	1.16%	832,311
Jun 20, 2025	20.91	21.07	20.65	20.74	20.74	-0.67%	1,520,897
Jun 18, 2025	21.09	21.23	20.84	20.88	20.88	-1.04%	867,058
Jun 17, 2025	21.02	21.33	20.78	21.10	21.10	-1.17%	716,596
Jun 16, 2025	21.52	21.58	21.10	21.35	21.35	-0.47%	649,164
Jun 13, 2025	21.36	21.65	21.33	21.45	21.45	-1.56%	546,981
Jun 12, 2025	21.87	21.87	21.56	21.79	21.79	-0.64%	383,405
Jun 11, 2025	21.95	22.16	21.83	21.93	21.93	-0.18%	535,454
Jun 10, 2025	22.20	22.27	21.84	21.97	21.97	-0.50%	986,192
Jun 9, 2025	22.25	22.30	21.51	22.08	22.08	0.23%	608,272
Jun 6, 2025	21.96	22.09	21.76	22.03	22.03	1.33%	437,149
Jun 5, 2025	21.57	21.82	21.46	21.74	21.74	0.74%	544,416
Jun 4, 2025	21.65	21.75	21.54	21.58	21.58	-0.37%	391,042
Jun 3, 2025	21.38	21.77	21.28	21.66	21.66	0.79%	317,584
Jun 2, 2025	21.43	21.49	21.20	21.49	21.49	-0.65%	536,046
May 30, 2025	21.48	21.78	21.46	21.63	21.63	0.19%	471,286
May 29, 2025	21.55	21.63	21.36	21.59	21.59	0.61%	363,254
May 28, 2025	21.45	21.67	21.24	21.46	21.46	-0.37%	467,940
May 27, 2025	21.44	21.55	21.29	21.54	21.54	1.89%	384,520
May 23, 2025	21.20	21.36	21.02	21.14	21.14	-1.26%	269,919
May 22, 2025	21.68	22.06	21.37	21.41	21.41	-2.10%	471,169
May 21, 2025	22.24	22.40	21.83	21.87	21.87	-2.97%	357,552
May 20, 2025	22.52	22.66	22.37	22.54	22.54	-0.09%	444,599
May 19, 2025	22.46	22.66	22.39	22.56	22.50	-0.70%	449,551
May 16, 2025	22.90	22.93	22.40	22.72	22.66	-0.44%	664,561
May 15, 2025	21.31	22.82	21.17	22.82	22.76	6.79%	1,081,125
May 14, 2025	21.39	21.47	21.12	21.37	21.31	-0.14%	692,255
May 13, 2025	21.62	21.62	21.23	21.40	21.34	-1.02%	762,207
May 12, 2025	21.94	22.03	21.45	21.62	21.56	1.03%	510,257
May 9, 2025	21.08	21.53	21.08	21.40	21.34	1.37%	885,646
May 8, 2025	21.69	21.75	21.06	21.11	21.05	-3.48%	537,613
May 7, 2025	21.74	21.97	21.61	21.87	21.81	0.78%	479,754
May 6, 2025	21.53	21.80	21.25	21.70	21.64	0.51%	473,088
May 5, 2025	21.34	22.08	21.25	21.59	21.53	-0.87%	456,070
May 2, 2025	21.70	21.98	21.40	21.78	21.72	1.16%	433,786
May 1, 2025	21.48	21.97	21.27	21.53	21.47	-1.01%	440,489
Apr 30, 2025	21.81	21.82	20.67	21.75	21.69	-0.96%	520,182
Apr 29, 2025	21.63	22.21	21.45	21.96	21.90	1.62%	1,253,212
Apr 28, 2025	21.22	21.69	21.21	21.61	21.55	1.69%	972,466
Apr 25, 2025	21.18	21.31	20.95	21.25	21.19	-0.05%	537,833
Apr 24, 2025	21.05	21.36	20.96	21.26	21.20	1.77%	765,766
Apr 23, 2025	20.42	21.19	20.40	20.89	20.83	2.35%	914,493
Apr 22, 2025	20.17	20.45	19.76	20.41	20.35	2.92%	1,304,738
Apr 21, 2025	20.14	20.14	19.47	19.83	19.78	-2.75%	610,707
Apr 17, 2025	20.54	20.79	20.26	20.39	20.33	-0.83%	813,300
Apr 16, 2025	20.80	21.12	20.53	20.56	20.50	-1.39%	524,087