Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 20.03 | 0.47 | 2.40% | 19.415 | 20.16 | 19.34 | 2,804,053 |
| Dec 19 2024 | 19.56 | 0.08 | 0.41% | 19.545 | 19.80 | 19.04 | 770,406 |
| Dec 18 2024 | 19.48 | -1.07 | -5.21% | 20.58 | 20.68 | 19.47 | 1,416,835 |
| Dec 17 2024 | 20.55 | -0.71 | -3.34% | 21.15 | 21.25 | 20.53 | 946,337 |
| Dec 16 2024 | 21.26 | 0.76 | 3.71% | 21.09 | 21.78 | 20.99 | 639,570 |
| Dec 13 2024 | 20.50 | 0.32 | 1.59% | 20.10 | 20.59 | 20.00 | 898,647 |
| Dec 12 2024 | 20.18 | 0.05 | 0.25% | 20.05 | 20.29 | 19.90 | 1,210,417 |
| Dec 11 2024 | 20.13 | 0.03 | 0.15% | 20.185 | 20.42 | 19.89 | 986,780 |
| Dec 10 2024 | 20.10 | -0.41 | -2.00% | 20.515 | 20.70 | 20.00 | 1,145,341 |
| Dec 09 2024 | 20.51 | 0.24 | 1.18% | 20.475 | 20.74 | 20.19 | 804,791 |
| Dec 06 2024 | 20.27 | -0.15 | -0.73% | 20.09 | 20.48 | 19.93 | 1,547,954 |
| Dec 05 2024 | 20.42 | -0.94 | -4.40% | 21.14 | 21.20 | 20.42 | 1,488,070 |
| Dec 04 2024 | 21.36 | -0.09 | -0.42% | 21.58 | 22.08 | 21.35 | 987,968 |
| Dec 03 2024 | 21.45 | -0.08 | -0.37% | 21.80 | 22.23 | 21.45 | 1,737,272 |
| Dec 02 2024 | 21.53 | -0.29 | -1.33% | 21.75 | 22.08 | 20.55 | 2,546,455 |
| Nov 29 2024 | 21.82 | -0.60 | -2.68% | 22.16 | 22.25 | 21.515 | 2,068,126 |
| Nov 27 2024 | 22.42 | -0.67 | -2.90% | 23.09 | 23.32 | 22.135 | 2,524,646 |
| Nov 26 2024 | 23.09 | 0.96 | 4.34% | 21.60 | 24.315 | 21.58 | 8,700,214 |
| Nov 25 2024 | 22.13 | 0.23 | 1.05% | 22.10 | 22.55 | 21.86 | 1,366,069 |
| Nov 22 2024 | 21.90 | 0.42 | 1.96% | 21.7475 | 22.16 | 21.45 | 804,198 |
| Nov 21 2024 | 21.48 | 0.22 | 1.03% | 21.30 | 21.60 | 21.06 | 620,433 |
| Nov 20 2024 | 21.26 | 0.99 | 4.88% | 21.50 | 22.44 | 20.61 | 1,585,194 |
| Nov 19 2024 | 20.27 | -0.49 | -2.36% | 20.785 | 21.12 | 20.18 | 672,151 |
| Nov 18 2024 | 20.76 | 0.23 | 1.12% | 20.545 | 21.10 | 20.545 | 500,286 |
| Nov 15 2024 | 20.53 | 0.16 | 0.79% | 20.435 | 20.65 | 20.03 | 484,113 |
| Nov 14 2024 | 20.37 | -0.23 | -1.12% | 20.445 | 20.59 | 20.24 | 685,488 |
| Nov 13 2024 | 20.60 | 0.35 | 1.73% | 20.32 | 21.07 | 20.32 | 381,594 |
| Nov 12 2024 | 20.25 | 0.58 | 2.95% | 19.67 | 20.30 | 19.43 | 350,189 |
| Nov 11 2024 | 19.67 | 0.04 | 0.20% | 19.63 | 19.89 | 19.35 | 286,721 |
| Nov 08 2024 | 19.63 | -0.42 | -2.09% | 20.23 | 20.37 | 19.62 | 305,760 |
| Nov 07 2024 | 20.05 | 0.42 | 2.14% | 19.42 | 20.12 | 18.90 | 492,904 |
| Nov 06 2024 | 19.63 | 0.04 | 0.20% | 20.16 | 20.21 | 19.39 | 884,043 |
| Nov 05 2024 | 19.59 | -0.63 | -3.12% | 20.075 | 20.22 | 19.49 | 244,789 |
| Nov 04 2024 | 20.22 | 0.14 | 0.70% | 19.95 | 20.31 | 19.81 | 207,294 |
| Nov 01 2024 | 20.08 | -0.19 | -0.94% | 20.79 | 21.75 | 19.13 | 375,581 |
| Oct 31 2024 | 20.27 | -0.52 | -2.50% | 20.435 | 20.5203 | 19.88 | 632,461 |
| Oct 30 2024 | 20.79 | 0.56 | 2.77% | 20.185 | 20.91 | 20.155 | 204,506 |
| Oct 29 2024 | 20.23 | -0.58 | -2.79% | 20.58 | 20.67 | 20.16 | 171,981 |
| Oct 28 2024 | 20.81 | -0.10 | -0.48% | 21.1219 | 21.28 | 20.74 | 151,052 |
| Oct 25 2024 | 20.91 | -0.23 | -1.09% | 21.17 | 21.34 | 20.84 | 110,909 |
| Oct 24 2024 | 21.14 | -0.32 | -1.49% | 21.5906 | 21.5906 | 21.10 | 107,624 |
| Oct 23 2024 | 21.46 | 0.27 | 1.27% | 21.00 | 21.58 | 20.99 | 180,823 |
| Oct 22 2024 | 21.19 | 0.06 | 0.28% | 20.85 | 21.32 | 20.735 | 177,739 |
| Oct 21 2024 | 21.13 | -0.11 | -0.52% | 21.41 | 21.41 | 20.87 | 125,274 |
| Oct 18 2024 | 21.24 | 0.11 | 0.52% | 21.16 | 21.46 | 20.97 | 120,671 |
| Oct 17 2024 | 21.13 | -0.55 | -2.54% | 21.60 | 21.69 | 20.89 | 278,985 |
| Oct 16 2024 | 21.68 | 0.75 | 3.58% | 21.19 | 21.72 | 20.94 | 282,492 |
| Oct 15 2024 | 20.93 | -0.02 | -0.10% | 20.97 | 21.15 | 20.76 | 185,491 |
| Oct 14 2024 | 20.95 | 0.86 | 4.28% | 20.09 | 20.96 | 20.09 | 158,730 |
| Oct 11 2024 | 20.09 | 0.28 | 1.41% | 19.7937 | 20.11 | 19.48 | 203,223 |
| Oct 10 2024 | 19.81 | 0.05 | 0.25% | 19.48 | 19.81 | 19.40 | 366,694 |
| Oct 09 2024 | 19.76 | -0.02 | -0.10% | 19.61 | 19.99 | 19.2313 | 213,731 |
| Oct 08 2024 | 19.78 | 0.31 | 1.59% | 19.15 | 19.90 | 18.89 | 221,245 |
| Oct 07 2024 | 19.47 | -1.50 | -7.15% | 20.7268 | 20.74 | 19.46 | 437,534 |
| Oct 04 2024 | 20.97 | -0.11 | -0.52% | 21.245 | 21.25 | 20.85 | 204,399 |
| Oct 03 2024 | 21.08 | -0.41 | -1.91% | 21.3117 | 21.59 | 20.84 | 217,161 |
| Oct 02 2024 | 21.49 | -0.25 | -1.15% | 21.58 | 21.65 | 21.265 | 258,993 |
| Oct 01 2024 | 21.74 | -0.62 | -2.77% | 22.18 | 22.41 | 21.63 | 379,623 |
| Sep 30 2024 | 22.36 | -0.06 | -0.27% | 22.27 | 22.46 | 21.795 | 345,513 |
| Sep 27 2024 | 22.42 | -0.26 | -1.15% | 22.66 | 22.90 | 22.02 | 307,815 |
| Sep 26 2024 | 22.68 | -0.32 | -1.39% | 23.00 | 23.555 | 22.55 | 307,524 |
| Sep 25 2024 | 23.00 | -0.16 | -0.69% | 23.16 | 23.48 | 22.83 | 269,373 |
| Sep 24 2024 | 23.16 | -0.08 | -0.34% | 23.22 | 23.315 | 22.53 | 376,393 |
