Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CON3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 70.413 | 7.68 | 12.24% | 63.992 | 70.7095 | 63.1075 | 24,166 |
| Jun 05 2024 | 62.7325 | 6.17 | 10.91% | 61.01 | 64.6005 | 57.62 | 14,053 |
| Jun 04 2024 | 56.5595 | 6.79 | 13.65% | 51.162 | 57.9165 | 49.217 | 17,194 |
| Jun 03 2024 | 49.766 | 1.56 | 3.24% | 51.624 | 56.3235 | 48.448 | 17,249 |
| May 31 2024 | 48.2045 | -7.60 | -13.62% | 54.842 | 58.3515 | 47.116 | 33,536 |
| May 30 2024 | 55.804 | 1.12 | 2.05% | 54.803 | 64.099 | 52.71 | 14,236 |
| May 29 2024 | 54.6855 | -4.04 | -6.89% | 61.307 | 61.6535 | 53.535 | 14,456 |
| May 28 2024 | 58.7295 | 3.59 | 6.52% | 56.79 | 59.103 | 52.142 | 30,847 |
| May 24 2024 | 55.136 | 4.17 | 8.19% | 45.894 | 55.4835 | 45.2005 | 16,816 |
| May 23 2024 | 50.964 | -2.59 | -4.83% | 55.115 | 58.3155 | 46.6935 | 22,602 |
| May 22 2024 | 53.552 | 5.37 | 11.14% | 50.963 | 53.552 | 47.24 | 18,368 |
| May 21 2024 | 48.184 | 7.59 | 18.69% | 52.085 | 55.80 | 46.602 | 26,409 |
| May 20 2024 | 40.5955 | -0.18 | -0.44% | 40.182 | 42.0075 | 37.5845 | 9,610 |
| May 17 2024 | 40.773 | 0.41 | 1.01% | 37.751 | 40.773 | 35.762 | 20,416 |
| May 16 2024 | 40.366 | -5.91 | -12.77% | 48.64 | 50.209 | 39.282 | 21,049 |
| May 15 2024 | 46.275 | 5.34 | 13.05% | 39.764 | 47.499 | 39.418 | 21,675 |
| May 14 2024 | 40.933 | 2.31 | 5.98% | 36.067 | 41.513 | 33.7025 | 21,611 |
| May 13 2024 | 38.625 | -2.49 | -6.05% | 39.291 | 42.0195 | 38.1535 | 20,164 |
| May 10 2024 | 41.1105 | -5.31 | -11.44% | 46.037 | 47.9035 | 40.491 | 22,822 |
| May 09 2024 | 46.4215 | 0.16 | 0.35% | 44.787 | 46.652 | 41.2735 | 9,788 |
| May 08 2024 | 46.2605 | -5.97 | -11.43% | 47.036 | 47.1955 | 42.1895 | 23,015 |
| May 07 2024 | 52.2315 | 1.22 | 2.40% | 57.251 | 59.0495 | 51.2445 | 16,220 |
| May 03 2024 | 51.007 | -3.00 | -5.55% | 55.00 | 60.9285 | 47.93 | 23,767 |
| May 02 2024 | 54.006 | 13.54 | 33.45% | 48.976 | 54.4845 | 46.468 | 20,753 |
| May 01 2024 | 40.468 | -6.39 | -13.63% | 41.099 | 43.3905 | 35.805 | 34,429 |
| Apr 30 2024 | 46.856 | -13.66 | -22.57% | 55.877 | 56.2805 | 45.598 | 39,062 |
| Apr 29 2024 | 60.512 | 0.14 | 0.24% | 62.233 | 66.0245 | 56.0905 | 15,227 |
| Apr 26 2024 | 60.3675 | 3.87 | 6.85% | 60.00 | 64.5305 | 54.44 | 11,718 |
| Apr 25 2024 | 56.498 | -7.11 | -11.18% | 59.433 | 60.1075 | 50.6275 | 14,071 |
| Apr 24 2024 | 63.6095 | -4.71 | -6.89% | 67.016 | 72.925 | 62.3385 | 12,295 |
| Apr 23 2024 | 68.315 | 13.02 | 23.54% | 61.05 | 71.3855 | 58.5845 | 16,435 |
| Apr 22 2024 | 55.2965 | -1.44 | -2.54% | 56.458 | 61.754 | 52.275 | 11,708 |
| Apr 19 2024 | 56.7385 | -5.15 | -8.32% | 60.025 | 62.759 | 53.7195 | 15,345 |
| Apr 18 2024 | 61.889 | 11.00 | 21.61% | 52.775 | 63.296 | 51.687 | 8,786 |
| Apr 17 2024 | 50.8915 | 1.30 | 2.62% | 58.343 | 61.243 | 50.2915 | 12,823 |
| Apr 16 2024 | 49.593 | -27.24 | -35.46% | 61.449 | 64.3725 | 47.771 | 33,848 |
| Apr 15 2024 | 76.8375 | -20.53 | -21.08% | 84.863 | 87.601 | 74.604 | 7,631 |
| Apr 12 2024 | 97.365 | 7.02 | 7.77% | 102.712 | 104.047 | 91.598 | 8,271 |
| Apr 11 2024 | 90.3445 | 3.20 | 3.67% | 92.948 | 95.171 | 86.4595 | 5,495 |
| Apr 10 2024 | 87.145 | 4.55 | 5.51% | 86.04 | 88.472 | 74.4945 | 6,993 |
| Apr 09 2024 | 82.597 | -15.67 | -15.94% | 95.50 | 96.832 | 81.128 | 7,643 |
| Apr 08 2024 | 98.262 | 8.07 | 8.94% | 91.893 | 103.4465 | 90.708 | 8,057 |
| Apr 05 2024 | 90.1955 | -10.33 | -10.28% | 90.743 | 96.6865 | 84.0125 | 34,331 |
| Apr 04 2024 | 100.527 | 6.67 | 7.11% | 95.262 | 106.4545 | 94.558 | 6,288 |
| Apr 03 2024 | 93.8535 | 7.87 | 9.15% | 91.071 | 99.0985 | 86.062 | 34,108 |
| Apr 02 2024 | 85.987 | -29.34 | -25.44% | 91.00 | 107.0355 | 77.899 | 20,765 |
| Mar 28 2024 | 115.3305 | 6.15 | 5.63% | 110.241 | 118.06 | 104.105 | 11,992 |
| Mar 27 2024 | 109.179 | -20.45 | -15.77% | 118.729 | 129.739 | 98.515 | 13,204 |
| Mar 26 2024 | 129.627 | -2.12 | -1.61% | 141.555 | 144.832 | 121.2815 | 12,631 |
| Mar 25 2024 | 131.751 | 25.56 | 24.07% | 115.183 | 138.3515 | 110.12 | 17,467 |
| Mar 22 2024 | 106.1895 | -18.21 | -14.64% | 117.024 | 118.6515 | 96.8525 | 55,540 |
| Mar 21 2024 | 124.3995 | 38.83 | 45.38% | 108.917 | 130.44 | 106.1095 | 46,436 |
| Mar 20 2024 | 85.569 | 8.63 | 11.22% | 74.062 | 92.198 | 72.1105 | 15,590 |
| Mar 19 2024 | 76.936 | -13.14 | -14.59% | 76.481 | 77.783 | 63.1635 | 18,184 |
| Mar 18 2024 | 90.0795 | 3.30 | 3.80% | 89.424 | 94.294 | 84.542 | 11,868 |
| Mar 15 2024 | 86.782 | 7.63 | 9.64% | 79.15 | 93.1905 | 66.417 | 37,714 |
| Mar 14 2024 | 79.15 | -43.31 | -35.37% | 112.124 | 115.20 | 77.4495 | 40,569 |
| Mar 13 2024 | 122.464 | 13.62 | 12.51% | 113.44 | 129.6315 | 103.6225 | 12,263 |
| Mar 12 2024 | 108.846 | -21.32 | -16.38% | 117.757 | 119.2245 | 94.561 | 34,988 |
| Mar 11 2024 | 130.1615 | 24.47 | 23.16% | 134.00 | 138.121 | 113.521 | 29,882 |
