(NY: CONY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	21.41	21.83	20.83	21.64	691,934	+0.85(+4.09%)
May 16, 2024	21.87	21.87	20.69	20.79	1,002,478	-1.17(-5.33%)
May 15, 2024	21.59	21.99	21.36	21.96	679,597	+1.00(+4.77%)
May 14, 2024	20.34	21.17	20.30	20.96	676,250	+0.33(+1.60%)
May 13, 2024	20.98	21.08	20.47	20.63	835,817	-0.05(-0.24%)
May 10, 2024	22.08	22.08	20.64	20.68	1,239,496	-0.99(-4.57%)
May 09, 2024	21.68	21.96	21.12	21.67	1,035,613	-0.08(-0.37%)
May 08, 2024	21.58	22.06	21.28	21.75	1,264,279	-0.21(-0.96%)
May 07, 2024	23.12	23.25	21.94	21.96	905,772	-0.99(-4.31%)
May 06, 2024	22.92	23.54	22.82	22.95	934,752	+0.32(+1.42%)
May 03, 2024	23.36	23.39	21.99	22.63	2,088,591	-0.15(-0.64%)
May 02, 2024	21.76	23.02	21.25	22.77	692,880	+1.64(+7.78%)
May 01, 2024	20.17	21.84	20.09	21.13	609,479	+0.61(+2.97%)
Apr 30, 2024	21.58	21.61	20.41	20.52	1,068,828	-1.29(-5.91%)
Apr 29, 2024	22.67	22.72	21.68	21.81	712,299	-1.24(-5.36%)
Apr 26, 2024	21.94	23.11	21.70	23.05	536,582	+0.98(+4.45%)
Apr 25, 2024	21.48	22.20	21.13	22.07	480,316	+0.05(+0.25%)
Apr 24, 2024	22.69	22.70	21.98	22.01	338,622	-0.57(-2.53%)
Apr 23, 2024	21.82	22.62	21.80	22.58	620,159	+0.74(+3.41%)
Apr 22, 2024	21.18	21.87	21.06	21.84	790,313	+1.21(+5.86%)
Apr 19, 2024	21.88	22.09	20.53	20.63	677,292	-0.61(-2.87%)
Apr 18, 2024	21.08	22.13	20.79	21.24	637,099	+0.43(+2.05%)
Apr 17, 2024	21.53	21.85	20.05	20.81	634,031	-0.41(-1.93%)
Apr 16, 2024	21.75	21.78	20.08	21.22	1,358,528	-0.55(-2.50%)
Apr 15, 2024	23.85	23.98	21.63	21.77	887,448	-1.88(-7.95%)
Apr 12, 2024	24.47	24.53	23.53	23.65	509,287	-0.84(-3.45%)
Apr 11, 2024	23.86	24.49	23.59	24.49	497,951	+0.73(+3.06%)
Apr 10, 2024	22.82	23.76	22.45	23.76	532,086	+0.64(+2.75%)
Apr 09, 2024	23.73	23.73	22.97	23.13	741,541	-0.62(-2.60%)
Apr 08, 2024	23.68	23.96	23.35	23.75	1,164,039	+0.97(+4.27%)
Apr 05, 2024	23.06	23.80	22.71	22.77	538,309	-0.68(-2.90%)
Apr 04, 2024	24.55	24.58	23.42	23.46	1,188,675	-0.16(-0.68%)
Apr 03, 2024	22.99	23.96	22.90	23.62	1,773,924	+0.53(+2.31%)
Apr 02, 2024	22.43	23.28	22.16	23.08	1,100,549	-0.47(-1.99%)
Apr 01, 2024	24.40	24.67	23.30	23.55	1,168,028	-0.76(-3.14%)
Mar 28, 2024	23.76	24.50	23.66	24.31	557,681	+0.77(+3.28%)
Mar 27, 2024	24.35	24.35	23.44	23.54	722,105	-0.39(-1.64%)
Mar 26, 2024	24.29	24.29	23.93	23.94	533,775	-0.19(-0.78%)
Mar 25, 2024	23.48	24.24	23.38	24.12	596,818	+1.15(+5.00%)
Mar 22, 2024	22.91	23.27	22.58	22.98	710,922	-0.07(-0.32%)
Mar 21, 2024	22.81	23.24	22.71	23.05	723,534	+0.42(+1.85%)
Mar 20, 2024	20.82	22.65	20.71	22.63	838,014	+1.87(+9.01%)
Mar 19, 2024	20.26	21.02	19.61	20.76	792,185	-0.66(-3.06%)
Mar 18, 2024	21.24	21.59	20.75	21.42	522,202	+0.08(+0.38%)
Mar 15, 2024	19.95	21.58	19.95	21.34	912,177	+0.50(+2.40%)
Mar 14, 2024	21.94	21.95	20.21	20.83	1,351,473	-1.58(-7.06%)
Mar 13, 2024	22.41	23.80	22.31	22.42	807,435	-0.26(-1.16%)
Mar 12, 2024	22.64	22.92	21.56	22.68	1,210,573	+0.29(+1.28%)
Mar 11, 2024	23.28	23.48	22.34	22.39	1,289,976	+0.01(+0.04%)
Mar 08, 2024	22.06	22.55	22.03	22.39	1,773,763	+0.57(+2.59%)
Mar 07, 2024	21.52	21.89	21.38	21.82	644,164	+0.48(+2.23%)
Mar 06, 2024	20.69	21.44	20.44	21.34	968,485	+1.46(+7.35%)
Mar 05, 2024	20.56	21.06	19.73	19.88	1,706,455	-0.68(-3.29%)
Mar 04, 2024	19.87	20.83	19.40	20.56	1,737,475	+1.64(+8.68%)
Mar 01, 2024	18.67	18.95	18.11	18.91	859,667	+0.25(+1.32%)
Feb 29, 2024	18.52	18.73	17.85	18.67	1,118,846	+0.35(+1.89%)
Feb 28, 2024	18.35	18.61	18.22	18.32	883,863	+0.01(+0.04%)
Feb 27, 2024	18.42	18.45	18.18	18.32	578,608	+0.15(+0.85%)
Feb 26, 2024	17.03	18.19	17.01	18.16	856,892	+1.37(+8.18%)
Feb 23, 2024	16.96	17.12	16.30	16.79	600,954	-0.37(-2.15%)
Feb 22, 2024	16.63	17.27	16.48	17.16	528,979	+0.81(+4.93%)
Feb 21, 2024	16.50	16.89	16.24	16.35	659,459	-1.03(-5.92%)
Feb 20, 2024	18.03	18.08	16.45	17.38	1,146,125	-0.52(-2.92%)
Feb 16, 2024	18.61	18.71	17.81	17.90	1,489,252	+0.21(+1.17%)
Feb 15, 2024	17.85	18.03	17.51	17.69	849,285	+0.37(+2.13%)
Feb 14, 2024	16.65	17.39	16.63	17.33	1,037,938	+1.59(+10.10%)
Feb 13, 2024	15.44	16.04	15.42	15.74	697,696	-0.58(-3.53%)
Feb 12, 2024	15.65	16.53	15.65	16.31	737,804	+0.45(+2.86%)
Feb 09, 2024	15.89	15.93	15.61	15.86	1,018,242	+0.34(+2.18%)
Feb 08, 2024	14.92	15.52	14.88	15.52	583,013	+1.07(+7.44%)
Feb 07, 2024	14.22	14.68	13.53	14.45	956,889	+0.34(+2.42%)
Feb 06, 2024	13.99	14.26	13.74	14.11	868,226	+0.22(+1.57%)
Feb 05, 2024	15.06	15.06	13.74	13.89	1,225,235	-1.16(-7.71%)
Feb 02, 2024	14.85	15.08	14.66	15.05	692,750	+0.14(+0.92%)
Feb 01, 2024	14.93	15.07	14.47	14.91	640,951	+0.09(+0.64%)
Jan 31, 2024	14.87	15.20	14.74	14.82	531,342	-0.08(-0.54%)
Jan 30, 2024	15.13	15.13	14.85	14.90	718,497	-0.04(-0.24%)
Jan 29, 2024	14.63	15.08	14.45	14.93	735,745	+0.54(+3.73%)
Jan 26, 2024	14.48	14.54	14.01	14.40	626,176	+0.48(+3.44%)
Jan 25, 2024	14.00	14.16	13.71	13.92	655,369	-0.02(-0.16%)
Jan 24, 2024	14.48	14.48	13.87	13.94	687,785	-0.17(-1.23%)
Jan 23, 2024	13.96	14.25	13.80	14.11	638,073	-0.31(-2.16%)
Jan 22, 2024	14.09	14.59	13.95	14.42	778,159	+0.31(+2.21%)
Jan 19, 2024	14.16	14.16	13.47	14.11	1,502,493	-0.06(-0.41%)
Jan 18, 2024	15.15	15.45	14.11	14.17	1,525,319	-0.99(-6.55%)
Jan 17, 2024	14.84	15.16	14.67	15.16	543,819	+0.09(+0.58%)
Jan 16, 2024	14.47	15.27	14.31	15.08	2,587,772	+0.36(+2.41%)
Jan 12, 2024	15.35	15.80	14.69	14.72	2,037,740	-1.15(-7.22%)
Jan 11, 2024	17.55	17.72	15.74	15.87	2,426,460	-0.94(-5.57%)
Jan 10, 2024	16.56	16.96	16.12	16.80	1,610,307	-0.01(-0.09%)
Jan 09, 2024	17.51	17.55	16.75	16.82	1,518,292	-0.75(-4.29%)
Jan 08, 2024	17.41	17.63	16.32	17.57	1,458,621	+0.56(+3.28%)
Jan 05, 2024	16.90	17.36	16.68	17.01	2,589,973	-0.08(-0.50%)
Jan 04, 2024	16.92	17.60	16.36	17.10	3,578,429	+0.36(+2.14%)
Jan 03, 2024	16.08	17.07	15.90	16.74	1,900,523	-0.47(-2.72%)
Jan 02, 2024	18.92	19.19	17.05	17.21	2,761,213	-1.59(-8.48%)
Dec 29, 2023	19.64	19.64	18.52	18.80	1,584,880	-0.77(-3.96%)
Dec 28, 2023	19.12	19.60	18.97	19.58	1,062,766	+0.16(+0.80%)
Dec 27, 2023	18.78	19.49	18.71	19.42	1,250,772	+1.02(+5.52%)
Dec 26, 2023	18.63	18.78	18.13	18.41	1,854,696	-0.16(-0.88%)
Dec 22, 2023	18.13	18.72	17.93	18.57	787,995	+0.68(+3.82%)
Dec 21, 2023	17.71	18.00	17.61	17.89	728,204	+0.37(+2.12%)
Dec 20, 2023	17.57	17.70	17.39	17.51	622,955	+0.07(+0.41%)
Dec 19, 2023	17.03	17.44	16.93	17.44	580,646	+0.54(+3.20%)
Dec 18, 2023	16.21	17.01	16.09	16.90	674,752	+0.51(+3.10%)
Dec 15, 2023	16.71	16.71	16.27	16.39	795,035	-0.38(-2.25%)
Dec 14, 2023	16.65	16.79	16.38	16.77	768,433	+0.34(+2.10%)
Dec 13, 2023	15.39	16.43	15.18	16.43	736,716	+1.06(+6.90%)
Dec 12, 2023	15.43	15.47	15.00	15.37	384,555	+0.14(+0.90%)
Dec 11, 2023	15.51	15.58	15.00	15.23	971,244	-0.60(-3.78%)
Dec 08, 2023	15.11	15.86	15.03	15.83	695,477	+0.83(+5.56%)
Dec 07, 2023	14.59	15.16	14.46	15.00	1,276,719	+0.10(+0.66%)
Dec 06, 2023	15.41	15.42	14.87	14.90	3,854,459	-0.42(-2.76%)
Dec 05, 2023	15.31	15.44	15.26	15.32	720,908	+0.04(+0.27%)
Dec 04, 2023	15.49	15.49	15.12	15.28	849,825	+0.24(+1.56%)
Dec 01, 2023	14.64	15.04	14.55	15.04	390,765	+0.60(+4.15%)
Nov 30, 2023	14.52	14.54	13.91	14.44	415,757	-0.15(-1.01%)
Nov 29, 2023	14.66	14.70	14.55	14.59	497,564	-0.03(-0.20%)
Nov 28, 2023	14.32	14.64	14.26	14.62	334,804	+0.36(+2.56%)
Nov 27, 2023	14.22	14.29	14.19	14.26	430,807	+0.02(+0.17%)
Nov 24, 2023	14.15	14.23	14.06	14.23	189,894	+0.12(+0.83%)
Nov 22, 2023	14.08	14.13	13.97	14.12	232,804	+0.11(+0.76%)
Nov 21, 2023	13.99	14.03	13.87	14.01	279,416	+0.01(+0.08%)
Nov 20, 2023	13.76	14.00	13.74	14.00	457,134	+0.35(+2.58%)
Nov 17, 2023	13.49	13.66	13.32	13.65	282,612	+0.19(+1.44%)
Nov 16, 2023	13.39	13.47	13.20	13.45	289,621	+0.01(+0.04%)
Nov 15, 2023	13.01	13.51	13.00	13.45	603,249	+0.52(+4.00%)
Nov 14, 2023	13.04	13.15	12.70	12.93	476,917	+0.02(+0.14%)
Nov 13, 2023	12.80	12.95	12.51	12.91	386,341	+0.01(+0.05%)
Nov 10, 2023	12.82	12.94	12.79	12.90	709,005	+0.05(+0.37%)
Nov 09, 2023	12.77	12.93	12.77	12.86	710,360	+0.19(+1.53%)
Nov 08, 2023	12.67	12.69	12.28	12.66	848,740	-0.01(-0.10%)
Nov 07, 2023	12.45	12.69	12.23	12.68	1,248,661	+0.22(+1.80%)
Nov 06, 2023	12.44	12.56	12.17	12.45	1,561,517	+0.11(+0.91%)
Nov 03, 2023	11.88	12.39	11.85	12.34	1,158,355	+0.47(+3.96%)
Nov 02, 2023	11.64	11.87	11.55	11.87	950,190	+0.69(+6.16%)
Nov 01, 2023	11.17	11.29	10.95	11.18	405,562	+0.11(+1.01%)
Oct 31, 2023	10.64	11.09	10.58	11.07	454,055	+0.46(+4.32%)
Oct 30, 2023	10.38	10.66	10.35	10.61	619,912	+0.43(+4.23%)
Oct 27, 2023	10.76	10.83	10.11	10.18	461,466	-0.47(-4.41%)
Oct 26, 2023	10.89	11.12	10.44	10.65	362,303	-0.30(-2.71%)
Oct 25, 2023	11.33	11.33	10.93	10.95	429,561	-0.30(-2.64%)
Oct 24, 2023	11.22	11.40	11.16	11.24	520,455	+0.36(+3.29%)
Oct 23, 2023	10.63	11.13	10.33	10.89	1,060,874	+0.32(+3.02%)
Oct 20, 2023	10.56	10.77	10.40	10.57	431,705	+0.23(+2.22%)
Oct 19, 2023	10.49	10.69	10.29	10.34	648,622	-0.10(-0.97%)
Oct 18, 2023	10.79	10.86	10.41	10.44	358,271	-0.38(-3.52%)
Oct 17, 2023	10.48	10.91	10.48	10.82	642,022	+0.30(+2.87%)
Oct 16, 2023	10.64	10.90	10.30	10.52	467,616	+0.23(+2.29%)
Oct 13, 2023	10.64	10.64	10.11	10.28	429,136	-0.25(-2.34%)
Oct 12, 2023	10.82	10.82	10.46	10.53	427,767	-0.29(-2.69%)
Oct 11, 2023	11.03	11.09	10.58	10.82	470,853	-0.20(-1.83%)
Oct 10, 2023	10.94	11.19	10.85	11.02	385,343	+0.10(+0.87%)
Oct 09, 2023	10.51	10.97	10.51	10.93	441,367	+0.14(+1.30%)
Oct 06, 2023	10.22	10.82	10.08	10.79	652,520	+0.39(+3.76%)
Oct 05, 2023	10.32	10.46	10.06	10.39	2,721,792	+0.21(+2.01%)
Oct 04, 2023	10.21	10.24	9.837	10.19	291,441	+0.11(+1.09%)
Oct 03, 2023	10.32	10.38	9.979	10.08	196,734	-0.26(-2.54%)
Oct 02, 2023	10.59	10.63	10.25	10.34	182,199	+0.03(+0.25%)
Sep 29, 2023	10.50	10.50	10.22	10.32	82,531	+0.06(+0.61%)
Sep 28, 2023	9.864	10.35	9.864	10.25	115,350	+0.41(+4.12%)
Sep 27, 2023	9.984	10.04	9.680	9.846	121,145	+0.15(+1.57%)
Sep 26, 2023	9.800	9.995	9.617	9.694	167,377	-0.24(-2.39%)
Sep 25, 2023	9.716	9.932	9.743	9.932	146,399	+0.15(+1.50%)
Sep 22, 2023	10.33	10.38	9.740	9.785	225,028	-0.46(-4.46%)
Sep 21, 2023	10.31	10.31	10.01	10.24	178,306	-0.29(-2.74%)
Sep 20, 2023	10.85	10.99	10.51	10.53	149,328	-0.23(-2.10%)
Sep 19, 2023	11.24	11.24	10.67	10.76	240,128	-0.38(-3.44%)
Sep 18, 2023	11.24	11.27	11.04	11.14	150,538	+0.01(+0.05%)
Sep 15, 2023	11.28	11.28	10.85	11.14	226,257	-0.08(-0.70%)
Sep 14, 2023	11.05	11.21	10.89	11.21	115,906	+0.39(+3.58%)
Sep 13, 2023	11.04	11.16	10.76	10.83	113,479	-0.11(-1.00%)
Sep 12, 2023	11.43	11.43	10.87	10.94	184,824	+0.05(+0.43%)
Sep 11, 2023	11.05	11.07	10.60	10.89	257,312	-0.06(-0.57%)
Sep 08, 2023	10.78	10.97	10.75	10.95	177,157	+0.05(+0.48%)
Sep 07, 2023	10.39	10.90	10.24	10.90	289,738	+0.39(+3.75%)
Sep 06, 2023	10.47	10.67	10.37	10.50	340,639	+0.10(+0.96%)
Sep 05, 2023	10.48	10.54	10.27	10.40	325,611	-0.03(-0.25%)
Sep 01, 2023	10.69	10.69	10.32	10.43	102,419	-0.05(-0.45%)
Aug 31, 2023	10.83	10.83	10.42	10.48	111,399	-0.09(-0.84%)
Aug 30, 2023	11.55	11.55	10.52	10.57	88,611	-0.02(-0.15%)
Aug 29, 2023	10.08	10.67	9.874	10.58	79,445	+0.76(+7.78%)
Aug 28, 2023	10.08	10.27	9.774	9.820	65,169	-0.04(-0.41%)
Aug 25, 2023	9.953	9.995	9.645	9.860	57,699	+0.08(+0.85%)
Aug 24, 2023	10.35	10.35	9.737	9.777	154,414	-0.49(-4.79%)
Aug 23, 2023	9.906	10.29	9.848	10.27	76,408	+0.35(+3.57%)
Aug 22, 2023	10.08	10.08	9.821	9.915	49,614	+0.00(+0.04%)
Aug 21, 2023	9.690	9.937	9.559	9.911	68,151	+0.23(+2.39%)
Aug 18, 2023	9.527	9.879	9.527	9.680	70,065	-0.32(-3.15%)
Aug 17, 2023	10.52	10.52	9.990	9.995	147,535	-0.39(-3.73%)
Aug 16, 2023	10.67	10.67	10.25	10.38	49,981	-0.00(-0.04%)

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.