CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	34.67	34.94	34.16	34.24	34.24	0.18%	581,044
Sep 9, 2026	33.75	34.31	33.32	34.18	34.18	0.89%	593,550
Sep 8, 2026	33.99	34.42	33.59	33.88	33.88	-1.71%	722,636
Sep 4, 2026	34.24	34.75	34.23	34.47	34.47	-0.12%	362,548
Sep 3, 2026	34.30	34.60	33.75	34.51	34.51	1.41%	832,216
Sep 2, 2026	34.07	34.60	34.00	34.03	34.03	0.41%	658,434
Sep 1, 2026	33.98	34.34	33.81	33.89	33.89	0.44%	586,646
Aug 31, 2026	34.33	34.33	33.62	33.74	33.74	-1.52%	801,628
Aug 28, 2026	34.92	34.92	34.19	34.26	34.26	-1.27%	507,820
Aug 27, 2026	34.62	34.92	34.43	34.70	34.70	-0.72%	561,610
Aug 26, 2026	34.95	35.31	34.62	34.95	34.95	0.49%	622,063
Aug 25, 2026	35.26	35.32	34.55	34.78	34.78	-0.60%	629,581
Aug 24, 2026	34.58	35.48	34.58	34.99	34.99	-0.03%	566,144
Aug 21, 2026	34.96	35.16	34.66	35.00	35.00	0.55%	833,789
Aug 20, 2026	35.49	35.49	34.45	34.81	34.81	0.30%	614,890
Aug 19, 2026	35.34	35.68	34.56	34.77	34.71	-0.80%	964,095
Aug 18, 2026	35.47	35.90	35.04	35.05	34.99	-1.35%	894,886
Aug 17, 2026	35.54	35.83	35.05	35.53	35.47	0.28%	758,855
Aug 14, 2026	34.91	35.52	34.90	35.43	35.37	0.88%	811,532
Aug 13, 2026	35.00	35.14	34.55	35.12	35.06	1.68%	1,660,420
Aug 12, 2026	32.74	34.55	32.74	34.54	34.48	4.57%	1,343,657
Aug 11, 2026	34.36	34.38	33.00	33.03	32.97	-3.14%	796,538
Aug 10, 2026	33.56	34.75	33.33	34.10	34.04	0.12%	982,227
Aug 7, 2026	34.27	35.15	32.09	34.06	34.00	11.53%	2,037,662
Aug 6, 2026	30.86	30.95	30.13	30.54	30.49	-0.72%	1,389,961
Aug 5, 2026	31.35	31.53	30.37	30.76	30.70	-1.16%	1,452,234
Aug 4, 2026	31.49	31.59	31.01	31.12	31.06	-1.83%	741,514
Aug 3, 2026	31.65	32.09	31.65	31.70	31.64	0.16%	606,200
Jul 31, 2026	31.22	31.90	30.96	31.65	31.59	0.09%	556,945
Jul 30, 2026	31.59	31.79	31.08	31.62	31.56	0.03%	740,708
Jul 29, 2026	32.86	32.86	31.46	31.61	31.55	-3.30%	773,530
Jul 28, 2026	32.22	32.82	32.10	32.69	32.63	2.51%	646,197
Jul 27, 2026	31.33	32.28	31.33	31.89	31.83	0.89%	519,369
Jul 24, 2026	32.00	32.51	31.53	31.61	31.55	0.25%	1,254,234
Jul 23, 2026	31.42	31.57	30.00	31.53	31.47	0.83%	690,570
Jul 22, 2026	31.44	31.94	31.15	31.27	31.21	-1.60%	763,165
Jul 21, 2026	31.47	31.79	31.16	31.78	31.72	1.50%	988,764
Jul 20, 2026	31.71	31.99	31.30	31.31	31.25	-0.95%	796,294
Jul 17, 2026	31.39	32.03	31.27	31.61	31.55	-0.09%	765,262
Jul 16, 2026	31.12	32.18	30.92	31.64	31.58	3.53%	1,032,698
Jul 15, 2026	30.76	31.09	30.55	30.56	30.51	-1.10%	880,842
Jul 14, 2026	31.34	31.38	30.46	30.90	30.84	-1.56%	1,029,582
Jul 13, 2026	31.60	31.92	31.35	31.39	31.33	-0.51%	696,411
Jul 10, 2026	31.45	31.69	31.25	31.55	31.49	0.48%	793,921
Jul 9, 2026	31.61	31.83	31.33	31.40	31.34	-0.19%	653,184
Jul 8, 2026	31.54	31.70	31.27	31.46	31.40	-0.54%	903,674
Jul 7, 2026	31.84	32.32	31.63	31.63	31.57	-0.66%	1,034,914
Jul 6, 2026	32.09	32.35	31.73	31.84	31.78	-0.22%	1,036,428
Jul 2, 2026	30.90	31.93	30.85	31.91	31.85	3.70%	1,270,477
Jul 1, 2026	29.83	30.90	29.39	30.77	30.71	3.43%	2,194,665