CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	23.47	23.86	23.25	23.56	23.56	0.34%	606,791
Mar 3, 2026	23.35	23.60	22.98	23.48	23.48	-1.01%	588,971
Mar 2, 2026	23.25	23.81	23.13	23.72	23.72	-1.00%	829,212
Feb 27, 2026	23.05	24.47	22.78	23.96	23.96	1.35%	1,223,027
Feb 26, 2026	23.66	23.74	23.00	23.64	23.64	1.07%	1,005,077
Feb 25, 2026	23.47	23.51	23.07	23.39	23.39	-0.09%	977,157
Feb 24, 2026	23.40	23.52	23.11	23.41	23.41	0.09%	562,956
Feb 23, 2026	23.60	23.97	23.32	23.39	23.39	-1.18%	585,957
Feb 20, 2026	23.86	24.05	23.57	23.67	23.67	-0.67%	677,276
Feb 19, 2026	23.66	24.03	23.57	23.83	23.83	0.42%	684,565
Feb 18, 2026	23.46	23.80	23.39	23.73	23.73	0.30%	921,756
Feb 17, 2026	23.72	23.90	23.33	23.66	23.66	0.51%	1,007,417
Feb 13, 2026	23.98	24.12	23.46	23.54	23.54	-1.47%	937,678
Feb 12, 2026	24.32	24.69	23.84	23.89	23.89	-1.16%	730,399
Feb 11, 2026	23.75	24.49	23.55	24.17	24.17	1.30%	1,290,119
Feb 10, 2026	23.33	23.94	23.11	23.86	23.86	3.11%	924,286
Feb 9, 2026	23.37	23.75	23.10	23.14	23.14	-1.53%	703,035
Feb 6, 2026	23.27	23.98	23.27	23.50	23.50	-0.13%	1,262,260
Feb 5, 2026	23.24	23.83	22.86	23.53	23.53	2.53%	2,201,001
Feb 4, 2026	22.87	23.69	22.72	22.95	22.95	0.61%	2,643,419
Feb 3, 2026	22.00	22.84	22.00	22.81	22.81	2.98%	1,387,107
Feb 2, 2026	22.22	22.50	21.72	22.15	22.15	-0.14%	1,753,271
Jan 30, 2026	21.42	22.20	21.42	22.18	22.18	2.69%	1,732,134
Jan 29, 2026	21.65	21.87	21.32	21.60	21.60	0.56%	1,089,476
Jan 28, 2026	21.61	21.84	21.23	21.48	21.48	-0.83%	1,069,956
Jan 27, 2026	22.27	22.39	21.28	21.66	21.66	-2.34%	1,044,247
Jan 26, 2026	21.63	22.34	21.61	22.18	22.18	2.92%	938,599
Jan 23, 2026	21.54	21.66	21.26	21.55	21.55	-0.83%	451,945
Jan 22, 2026	21.97	22.15	21.57	21.73	21.73	-1.18%	899,312
Jan 21, 2026	22.00	22.02	21.74	21.99	21.99	0.37%	874,146
Jan 20, 2026	21.23	21.99	21.13	21.91	21.91	1.67%	1,070,960
Jan 16, 2026	21.42	21.64	21.24	21.55	21.55	-0.14%	1,207,245
Jan 15, 2026	20.47	21.61	20.32	21.58	21.58	5.63%	1,295,128
Jan 14, 2026	20.27	20.52	19.80	20.43	20.43	0.74%	844,996
Jan 13, 2026	20.54	20.67	20.27	20.28	20.28	-1.60%	737,476
Jan 12, 2026	19.78	20.63	19.75	20.61	20.61	3.57%	934,869
Jan 9, 2026	19.84	19.92	19.51	19.90	19.90	-0.05%	713,454
Jan 8, 2026	19.39	20.01	19.39	19.91	19.91	2.10%	608,253
Jan 7, 2026	20.04	20.05	19.34	19.50	19.50	-2.69%	525,286
Jan 6, 2026	19.43	20.04	19.40	20.04	20.04	2.98%	1,382,453
Jan 5, 2026	19.26	19.58	19.05	19.46	19.46	0.26%	1,051,333
Jan 2, 2026	19.58	19.70	19.22	19.41	19.41	-1.37%	711,496
Dec 31, 2025	20.00	20.05	19.66	19.68	19.68	-1.40%	484,721
Dec 30, 2025	20.09	20.30	19.95	19.96	19.96	-0.89%	537,018
Dec 29, 2025	20.09	20.20	19.76	20.14	20.14	0.55%	511,042
Dec 26, 2025	19.87	20.15	19.77	20.03	20.03	0.91%	366,594
Dec 24, 2025	19.82	19.95	19.71	19.85	19.85	0.61%	284,079
Dec 23, 2025	19.66	19.89	19.61	19.73	19.73	0.25%	541,455
Dec 22, 2025	19.34	19.78	19.34	19.68	19.68	1.29%	653,949
Dec 19, 2025	19.62	19.62	19.36	19.43	19.43	-0.97%	1,646,150