Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CONY )

22.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 22.57 22.62 20.74 21.19 2,121,455 -0.99(-4.48%)
May 30, 2024 22.61 22.99 22.03 22.18 1,229,469 -0.07(-0.33%)
May 29, 2024 22.40 22.48 21.92 22.26 1,109,448 -0.44(-1.93%)
May 28, 2024 22.00 22.77 21.67 22.69 1,397,308 +0.70(+3.17%)
May 24, 2024 21.49 22.02 21.41 22.00 817,798 +0.76(+3.59%)
May 23, 2024 21.69 21.71 21.11 21.23 984,187 -0.37(-1.72%)
May 22, 2024 21.39 21.69 21.15 21.61 769,979 +0.30(+1.40%)
May 21, 2024 21.43 21.43 20.96 21.31 971,198 +0.16(+0.75%)
May 20, 2024 20.24 21.20 19.86 21.15 1,159,384 +1.03(+5.13%)
May 17, 2024 19.91 20.30 19.37 20.12 744,246 +0.79(+4.09%)
May 16, 2024 20.33 20.33 19.24 19.33 1,078,269 -1.09(-5.33%)
May 15, 2024 20.07 20.44 19.86 20.42 730,977 +0.93(+4.77%)
May 14, 2024 18.91 19.68 18.87 19.49 727,377 +0.31(+1.60%)
May 13, 2024 19.51 19.60 19.03 19.18 899,008 -0.05(-0.24%)
May 10, 2024 20.53 20.53 19.19 19.23 1,333,206 -0.92(-4.57%)
May 09, 2024 20.16 20.42 19.64 20.15 1,113,909 -0.07(-0.37%)
May 08, 2024 20.06 20.51 19.78 20.22 1,359,863 -0.20(-0.96%)
May 07, 2024 21.49 21.62 20.40 20.42 974,251 -0.92(-4.31%)
May 06, 2024 21.31 21.89 21.22 21.34 1,005,422 +0.30(+1.42%)
May 03, 2024 21.71 21.75 20.45 21.04 2,246,497 -0.14(-0.64%)
May 02, 2024 20.23 21.40 19.75 21.17 745,264 +1.53(+7.78%)
May 01, 2024 18.75 20.30 18.68 19.65 655,558 +0.57(+2.97%)
Apr 30, 2024 20.06 20.09 18.98 19.08 1,149,636 -1.20(-5.91%)
Apr 29, 2024 21.08 21.12 20.15 20.28 766,152 -1.15(-5.36%)
Apr 26, 2024 20.40 21.49 20.18 21.43 577,149 +0.91(+4.45%)
Apr 25, 2024 19.97 20.64 19.65 20.52 516,630 +0.05(+0.25%)
Apr 24, 2024 21.10 21.11 20.44 20.46 364,223 -0.53(-2.53%)
Apr 23, 2024 20.29 21.03 20.27 21.00 667,045 +0.69(+3.41%)
Apr 22, 2024 19.70 20.33 19.58 20.30 850,063 +1.12(+5.86%)
Apr 19, 2024 20.34 20.54 19.09 19.18 728,498 -0.57(-2.87%)
Apr 18, 2024 19.60 20.57 19.33 19.75 685,266 +0.40(+2.05%)
Apr 17, 2024 20.02 20.31 18.64 19.35 681,966 -0.38(-1.93%)
Apr 16, 2024 20.22 20.25 18.67 19.73 1,461,238 -0.51(-2.50%)
Apr 15, 2024 22.17 22.30 20.11 20.24 954,543 -1.75(-7.95%)
Apr 12, 2024 22.75 22.80 21.88 21.98 547,791 -0.79(-3.45%)
Apr 11, 2024 22.18 22.77 21.94 22.77 535,598 +0.68(+3.06%)
Apr 10, 2024 21.22 22.09 20.87 22.09 572,314 +0.59(+2.75%)
Apr 09, 2024 22.06 22.06 21.35 21.50 797,605 -0.57(-2.60%)
Apr 08, 2024 22.02 22.27 21.71 22.08 1,252,045 +0.90(+4.27%)
Apr 05, 2024 21.44 22.13 21.11 21.17 579,007 -0.63(-2.90%)
Apr 04, 2024 22.82 22.86 21.78 21.81 1,278,543 -0.15(-0.68%)
Apr 03, 2024 21.38 22.28 21.29 21.96 1,908,040 +0.50(+2.31%)
Apr 02, 2024 20.86 21.64 20.60 21.46 1,183,755 -0.43(-1.99%)
Apr 01, 2024 22.69 22.94 21.66 21.89 1,256,336 -0.71(-3.14%)
Mar 28, 2024 22.09 22.78 22.00 22.60 599,844 +0.72(+3.28%)
Mar 27, 2024 22.64 22.64 21.80 21.89 776,699 -0.37(-1.65%)
Mar 26, 2024 22.58 22.58 22.25 22.25 574,131 -0.18(-0.78%)
Mar 25, 2024 21.83 22.54 21.73 22.43 641,940 +1.07(+5.00%)
Mar 22, 2024 21.30 21.64 20.99 21.36 764,671 -0.07(-0.32%)
Mar 21, 2024 21.21 21.60 21.12 21.43 778,236 +0.39(+1.85%)
Mar 20, 2024 19.36 21.06 19.26 21.04 901,371 +1.74(+9.01%)
Mar 19, 2024 18.84 19.55 18.23 19.30 852,077 -0.61(-3.06%)
Mar 18, 2024 19.75 20.08 19.29 19.91 561,683 +0.08(+0.38%)
Mar 15, 2024 18.55 20.06 18.55 19.84 981,142 +0.47(+2.40%)
Mar 14, 2024 20.40 20.41 18.79 19.37 1,453,650 -1.47(-7.06%)
Mar 13, 2024 20.83 22.12 20.74 20.84 868,480 -0.24(-1.16%)
Mar 12, 2024 21.05 21.31 20.04 21.09 1,302,097 +0.27(+1.28%)
Mar 11, 2024 21.64 21.83 20.77 20.82 1,387,503 +0.01(+0.04%)
Mar 08, 2024 20.51 20.96 20.48 20.81 1,907,867 +0.53(+2.59%)
Mar 07, 2024 20.00 20.35 19.87 20.29 692,865 +0.44(+2.23%)
Mar 06, 2024 19.23 19.93 19.00 19.84 1,041,706 +1.36(+7.35%)
Mar 05, 2024 19.11 19.58 18.34 18.48 1,835,470 -0.63(-3.29%)
Mar 04, 2024 18.47 19.36 18.04 19.11 1,868,835 +1.53(+8.69%)
Mar 01, 2024 17.36 17.61 16.84 17.59 924,661 +0.23(+1.32%)
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%)
Dec 01, 2023 13.61 13.99 13.53 13.99 420,308 +0.56(+4.15%)
Nov 30, 2023 13.49 13.52 12.93 13.43 447,190 -0.14(-1.01%)
Nov 29, 2023 13.63 13.67 13.53 13.57 535,181 -0.03(-0.20%)
Nov 28, 2023 13.31 13.61 13.25 13.59 360,116 +0.34(+2.56%)
Nov 27, 2023 13.22 13.29 13.19 13.25 463,378 +0.02(+0.17%)
Nov 24, 2023 13.16 13.23 13.07 13.23 204,251 +0.11(+0.83%)
Nov 22, 2023 13.09 13.14 12.99 13.12 250,405 +0.10(+0.75%)
Nov 21, 2023 13.01 13.04 12.89 13.03 300,541 +0.01(+0.08%)
Nov 20, 2023 12.80 13.01 12.77 13.01 491,695 +0.33(+2.58%)
Nov 17, 2023 12.54 12.70 12.38 12.69 303,978 +0.18(+1.44%)
Nov 16, 2023 12.45 12.52 12.28 12.51 311,517 +0.01(+0.04%)
Nov 15, 2023 12.10 12.56 12.09 12.50 648,857 +0.48(+4.00%)
Nov 14, 2023 12.12 12.23 11.81 12.02 512,974 +0.02(+0.14%)
Nov 13, 2023 11.90 12.04 11.63 12.00 415,549 +0.01(+0.05%)
Nov 10, 2023 11.92 12.03 11.89 12.00 762,609 +0.04(+0.37%)
Nov 09, 2023 11.87 12.03 11.87 11.95 764,066 +0.18(+1.53%)
Nov 08, 2023 11.78 11.80 11.42 11.77 912,908 -0.01(-0.10%)
Nov 07, 2023 11.58 11.80 11.38 11.79 1,343,065 +0.21(+1.80%)
Nov 06, 2023 11.57 11.68 11.32 11.58 1,679,574 +0.10(+0.91%)
Nov 03, 2023 11.04 11.52 11.02 11.47 1,245,931 +0.44(+3.96%)
Nov 02, 2023 10.82 11.04 10.74 11.04 1,022,028 +0.64(+6.16%)
Nov 01, 2023 10.39 10.50 10.18 10.40 436,225 +0.10(+1.01%)
Oct 31, 2023 9.892 10.31 9.835 10.29 488,383 +0.43(+4.33%)
Oct 30, 2023 9.647 9.908 9.627 9.866 666,780 +0.40(+4.23%)
Oct 27, 2023 10.01 10.07 9.398 9.465 496,354 -0.44(-4.41%)
Oct 26, 2023 10.13 10.33 9.710 9.902 389,695 -0.28(-2.71%)
Oct 25, 2023 10.54 10.54 10.16 10.18 462,038 -0.28(-2.64%)
Oct 24, 2023 10.43 10.60 10.38 10.45 559,803 +0.33(+3.29%)
Oct 23, 2023 9.887 10.34 9.605 10.12 1,141,080 +0.30(+3.02%)
Oct 20, 2023 9.814 10.02 9.673 9.824 464,344 +0.21(+2.22%)
Oct 19, 2023 9.752 9.939 9.564 9.611 697,660 -0.09(-0.97%)
Oct 18, 2023 10.03 10.10 9.680 9.705 385,358 -0.35(-3.52%)
Oct 17, 2023 9.741 10.15 9.741 10.06 690,561 +0.28(+2.87%)
Oct 16, 2023 9.892 10.14 9.575 9.778 502,969 +0.22(+2.29%)
Oct 13, 2023 9.892 9.892 9.403 9.559 461,580 -0.23(-2.34%)
Oct 12, 2023 10.06 10.06 9.720 9.788 460,108 -0.27(-2.69%)
Oct 11, 2023 10.25 10.31 9.835 10.06 506,451 -0.19(-1.83%)
Oct 10, 2023 10.17 10.40 10.09 10.25 414,476 +0.09(+0.87%)
Oct 09, 2023 9.772 10.20 9.772 10.16 474,737 +0.13(+1.30%)
Oct 06, 2023 9.502 10.06 9.372 10.03 701,854 +0.36(+3.76%)
Oct 05, 2023 9.590 9.722 9.356 9.664 2,927,571 +0.19(+2.01%)
Oct 04, 2023 9.493 9.522 9.146 9.473 313,476 +0.10(+1.09%)
Oct 03, 2023 9.595 9.649 9.278 9.371 211,608 -0.24(-2.54%)
Oct 02, 2023 9.849 9.883 9.532 9.615 195,974 +0.02(+0.25%)
Sep 29, 2023 9.766 9.766 9.502 9.590 88,771 +0.06(+0.62%)
Sep 28, 2023 9.170 9.625 9.170 9.532 124,071 +0.38(+4.12%)
Sep 27, 2023 9.283 9.331 8.999 9.154 130,304 +0.14(+1.57%)
Sep 26, 2023 9.112 9.292 8.941 9.013 180,032 -0.22(-2.39%)
Sep 25, 2023 9.033 9.234 9.058 9.234 157,467 +0.14(+1.50%)
Sep 22, 2023 9.605 9.649 9.055 9.097 242,041 -0.43(-4.46%)
Sep 21, 2023 9.585 9.585 9.307 9.522 191,787 -0.27(-2.74%)
Sep 20, 2023 10.08 10.22 9.771 9.791 160,617 -0.21(-2.10%)
Sep 19, 2023 10.45 10.45 9.918 10.00 258,282 -0.36(-3.44%)
Sep 18, 2023 10.45 10.48 10.26 10.36 161,919 +0.00(+0.05%)
Sep 15, 2023 10.48 10.48 10.09 10.35 243,363 -0.07(-0.70%)
Sep 14, 2023 10.27 10.43 10.12 10.43 124,669 +0.36(+3.59%)
Sep 13, 2023 10.26 10.38 10.00 10.06 122,059 -0.10(-1.00%)
Sep 12, 2023 10.63 10.63 10.11 10.17 198,797 +0.04(+0.43%)
Sep 11, 2023 10.27 10.29 9.854 10.12 276,765 -0.06(-0.57%)
Sep 08, 2023 10.03 10.20 9.991 10.18 190,550 +0.05(+0.48%)
Sep 07, 2023 9.659 10.13 9.522 10.13 311,644 +0.37(+3.75%)
Sep 06, 2023 9.737 9.917 9.644 9.766 366,393 +0.09(+0.96%)
Sep 05, 2023 9.747 9.796 9.551 9.673 350,229 -0.02(-0.25%)
Sep 01, 2023 9.937 9.937 9.594 9.698 110,163 -0.04(-0.45%)
Aug 31, 2023 10.06 10.06 9.683 9.742 119,822 -0.08(-0.84%)
Aug 30, 2023 10.73 10.73 9.776 9.824 95,311 -0.02(-0.15%)
Aug 29, 2023 9.375 9.923 9.180 9.840 85,451 +0.71(+7.78%)
Aug 28, 2023 9.371 9.551 9.087 9.130 70,096 -0.04(-0.41%)
Aug 25, 2023 9.253 9.292 8.967 9.167 62,062 +0.08(+0.85%)
Aug 24, 2023 9.620 9.620 9.053 9.090 166,089 -0.46(-4.79%)
Aug 23, 2023 9.209 9.566 9.156 9.547 82,184 +0.33(+3.57%)
Aug 22, 2023 9.375 9.375 9.131 9.218 53,365 +0.00(+0.04%)
Aug 21, 2023 9.009 9.239 8.887 9.214 73,303 +0.21(+2.39%)
Aug 18, 2023 8.858 9.185 8.858 8.999 75,362 -0.29(-3.15%)
Aug 17, 2023 9.781 9.781 9.287 9.292 158,689 -0.36(-3.73%)
Aug 16, 2023 9.918 9.918 9.527 9.653 53,760 -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.