(NY: CONY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.22	17.41	16.60	17.36	1,203,435	+0.32(+1.88%)
Feb 28, 2024	17.06	17.30	16.94	17.04	950,687	+0.01(+0.04%)
Feb 27, 2024	17.13	17.15	16.90	17.03	622,353	+0.14(+0.85%)
Feb 26, 2024	15.84	16.91	15.81	16.89	921,676	+1.28(+8.18%)
Feb 23, 2024	15.77	15.91	15.16	15.61	646,388	-0.34(-2.15%)
Feb 22, 2024	15.46	16.06	15.32	15.95	568,972	+0.75(+4.93%)
Feb 21, 2024	15.34	15.70	15.10	15.20	709,317	-0.96(-5.92%)
Feb 20, 2024	16.76	16.81	15.29	16.16	1,232,776	-0.49(-2.92%)
Feb 16, 2024	17.30	17.39	16.56	16.64	1,601,845	+0.19(+1.17%)
Feb 15, 2024	16.59	16.76	16.28	16.45	913,495	+0.34(+2.13%)
Feb 14, 2024	15.48	16.16	15.46	16.11	1,116,410	+1.48(+10.10%)
Feb 13, 2024	14.35	14.92	14.34	14.63	750,445	-0.54(-3.53%)
Feb 12, 2024	14.55	15.37	14.55	15.17	793,585	+0.42(+2.86%)
Feb 09, 2024	14.77	14.81	14.51	14.74	1,095,225	+0.31(+2.18%)
Feb 08, 2024	13.87	14.43	13.84	14.43	627,091	+1.00(+7.44%)
Feb 07, 2024	13.22	13.65	12.58	13.43	1,029,233	+0.32(+2.42%)
Feb 06, 2024	13.01	13.26	12.78	13.11	933,868	+0.20(+1.57%)
Feb 05, 2024	14.00	14.00	12.78	12.91	1,317,868	-1.08(-7.71%)
Feb 02, 2024	13.81	14.02	13.63	13.99	745,125	+0.13(+0.92%)
Feb 01, 2024	13.88	14.01	13.45	13.86	689,409	+0.09(+0.64%)
Jan 31, 2024	13.82	14.13	13.71	13.77	571,513	-0.07(-0.54%)
Jan 30, 2024	14.07	14.07	13.81	13.85	772,819	-0.03(-0.24%)
Jan 29, 2024	13.60	14.02	13.44	13.88	791,370	+0.50(+3.73%)
Jan 26, 2024	13.46	13.52	13.03	13.38	673,517	+0.44(+3.44%)
Jan 25, 2024	13.01	13.17	12.74	12.94	704,917	-0.02(-0.16%)
Jan 24, 2024	13.46	13.46	12.89	12.96	739,784	-0.16(-1.23%)
Jan 23, 2024	12.98	13.25	12.83	13.12	686,314	-0.29(-2.16%)
Jan 22, 2024	13.10	13.57	12.97	13.41	836,991	+0.29(+2.21%)
Jan 19, 2024	13.16	13.17	12.52	13.12	1,616,087	-0.05(-0.41%)
Jan 18, 2024	14.08	14.37	13.12	13.17	1,640,640	-0.92(-6.55%)
Jan 17, 2024	13.79	14.10	13.64	14.10	584,934	+0.08(+0.58%)
Jan 16, 2024	13.45	14.20	13.30	14.02	2,783,418	+0.33(+2.41%)
Jan 12, 2024	14.27	14.69	13.65	13.69	2,191,801	-1.07(-7.22%)
Jan 11, 2024	16.32	16.48	14.63	14.75	2,609,910	-0.87(-5.57%)
Jan 10, 2024	15.39	15.76	14.99	15.62	1,732,052	-0.01(-0.09%)
Jan 09, 2024	16.28	16.32	15.57	15.64	1,633,081	-0.70(-4.29%)
Jan 08, 2024	16.19	16.39	15.17	16.34	1,568,898	+0.52(+3.28%)
Jan 05, 2024	15.71	16.14	15.51	15.82	2,785,785	-0.08(-0.50%)
Jan 04, 2024	15.73	16.36	15.21	15.90	3,848,972	+0.33(+2.14%)
Jan 03, 2024	14.95	15.87	14.78	15.56	2,044,210	-0.44(-2.72%)
Jan 02, 2024	17.59	17.84	15.85	16.00	2,969,972	-1.48(-8.48%)
Dec 29, 2023	18.26	18.26	17.22	17.48	1,704,703	-0.72(-3.96%)
Dec 28, 2023	17.77	18.22	17.64	18.20	1,143,115	+0.15(+0.80%)
Dec 27, 2023	17.46	18.12	17.39	18.06	1,345,335	+0.94(+5.52%)
Dec 26, 2023	17.32	17.46	16.85	17.11	1,994,918	-0.15(-0.88%)
Dec 22, 2023	16.86	17.41	16.67	17.26	847,570	+0.64(+3.82%)
Dec 21, 2023	16.46	16.73	16.37	16.63	783,259	+0.34(+2.12%)
Dec 20, 2023	16.34	16.46	16.17	16.28	670,053	+0.07(+0.41%)
Dec 19, 2023	15.83	16.21	15.74	16.22	624,545	+0.50(+3.20%)
Dec 18, 2023	15.07	15.81	14.96	15.71	725,765	+0.47(+3.10%)
Dec 15, 2023	15.54	15.54	15.13	15.24	855,143	-0.35(-2.25%)
Dec 14, 2023	15.48	15.61	15.22	15.59	826,529	+0.32(+2.10%)
Dec 13, 2023	14.31	15.27	14.11	15.27	792,415	+0.99(+6.90%)
Dec 12, 2023	14.35	14.38	13.95	14.29	413,629	+0.13(+0.90%)
Dec 11, 2023	14.42	14.48	13.95	14.16	1,044,674	-0.56(-3.78%)
Dec 08, 2023	14.05	14.75	13.97	14.72	748,057	+0.77(+5.56%)
Dec 07, 2023	13.57	14.10	13.44	13.94	1,373,244	+0.09(+0.66%)
Dec 06, 2023	14.33	14.34	13.82	13.85	4,145,871	-0.39(-2.76%)
Dec 05, 2023	14.23	14.35	14.18	14.24	775,412	+0.04(+0.27%)
Dec 04, 2023	14.40	14.40	14.06	14.21	914,075	+0.22(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.