CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.66	19.66	19.22	19.47	19.47	-0.36%	695,337
Dec 4, 2025	19.51	19.77	19.43	19.54	19.54	0.10%	877,760
Dec 3, 2025	20.51	20.61	19.39	19.52	19.52	-4.87%	1,039,093
Dec 2, 2025	20.57	20.85	20.30	20.52	20.52	-0.10%	1,643,234
Dec 1, 2025	20.34	20.74	20.23	20.54	20.48	-0.10%	1,195,448
Nov 28, 2025	20.94	20.94	20.46	20.56	20.50	-1.30%	214,268
Nov 26, 2025	21.04	21.24	20.83	20.83	20.77	-1.56%	881,813
Nov 25, 2025	20.51	21.27	20.51	21.16	21.10	3.12%	758,482
Nov 24, 2025	20.24	20.52	20.09	20.52	20.46	1.43%	733,840
Nov 21, 2025	19.57	20.43	19.41	20.23	20.17	3.96%	1,081,775
Nov 20, 2025	19.35	19.68	19.35	19.46	19.40	1.20%	787,314
Nov 19, 2025	19.27	19.43	18.96	19.23	19.17	-0.05%	887,290
Nov 18, 2025	19.30	19.40	19.17	19.24	19.18	-	775,035
Nov 17, 2025	19.42	19.72	19.07	19.24	19.18	-0.93%	1,050,723
Nov 14, 2025	19.76	19.85	19.38	19.42	19.36	-1.67%	782,174
Nov 13, 2025	19.86	20.38	19.67	19.75	19.69	-1.05%	1,133,293
Nov 12, 2025	19.60	20.07	19.60	19.96	19.90	1.94%	1,094,224
Nov 11, 2025	19.12	20.03	19.12	19.58	19.52	1.66%	1,123,775
Nov 10, 2025	19.19	19.38	19.00	19.26	19.20	-0.41%	1,708,938
Nov 7, 2025	19.88	20.65	18.89	19.34	19.28	3.37%	2,836,359
Nov 6, 2025	19.21	19.37	18.55	18.71	18.65	-2.25%	1,801,564
Nov 5, 2025	19.46	19.47	19.00	19.14	19.08	-1.14%	2,091,438
Nov 4, 2025	19.63	19.95	19.32	19.36	19.30	-1.63%	1,023,508
Nov 3, 2025	20.40	20.40	19.45	19.68	19.62	-1.20%	1,611,938
Oct 31, 2025	19.93	20.01	19.64	19.92	19.86	-0.80%	709,186
Oct 30, 2025	19.91	20.31	19.80	20.08	20.02	-0.15%	982,819
Oct 29, 2025	20.56	20.74	20.02	20.11	20.05	-2.76%	647,514
Oct 28, 2025	20.72	20.83	20.40	20.68	20.62	-0.53%	537,695
Oct 27, 2025	21.05	21.08	20.73	20.79	20.73	-0.57%	462,339
Oct 24, 2025	20.75	21.17	20.53	20.91	20.85	1.75%	653,554
Oct 23, 2025	20.71	20.71	20.31	20.55	20.49	-0.77%	724,439
Oct 22, 2025	20.47	20.78	20.33	20.71	20.65	1.67%	769,748
Oct 21, 2025	20.25	20.52	20.03	20.37	20.31	0.99%	454,254
Oct 20, 2025	19.98	20.34	19.73	20.17	20.11	1.26%	662,689
Oct 17, 2025	19.85	20.00	19.59	19.92	19.86	0.10%	923,183
Oct 16, 2025	20.22	20.44	19.84	19.90	19.84	-1.97%	715,953
Oct 15, 2025	20.32	20.58	20.25	20.30	20.24	0.30%	670,631
Oct 14, 2025	20.24	20.36	20.14	20.24	20.18	0.35%	856,093
Oct 13, 2025	20.28	20.41	20.04	20.17	20.11	-0.69%	558,032
Oct 10, 2025	20.91	21.57	20.29	20.31	20.25	-2.68%	574,222
Oct 9, 2025	20.83	21.06	20.74	20.87	20.81	0.10%	604,670
Oct 8, 2025	20.99	21.01	20.78	20.85	20.79	-0.52%	510,062
Oct 7, 2025	20.66	21.09	20.58	20.96	20.90	1.55%	761,456
Oct 6, 2025	20.75	21.03	20.62	20.64	20.58	-0.53%	769,521
Oct 3, 2025	20.70	21.03	20.62	20.75	20.69	0.29%	890,984
Oct 2, 2025	20.71	20.95	20.52	20.69	20.63	-0.72%	823,433
Oct 1, 2025	20.78	20.94	20.65	20.84	20.78	-0.43%	624,043
Sep 30, 2025	20.81	20.96	20.70	20.93	20.87	0.82%	771,216
Sep 29, 2025	20.81	20.96	20.59	20.76	20.70	-0.29%	875,699
Sep 26, 2025	20.66	21.01	20.58	20.82	20.76	1.17%	752,493