CON(CON)
CON
$35.01—Stale · unknown old
NYSE • Last print unknown ago
$35.01—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $34.32 | $35.07 | $34.32 | $35.01 | 568,095 |
| 9/24/2026 | $34.61 | $35.20 | $34.41 | $34.62 | 841,400 |
| 9/23/2026 | $34.85 | $35.22 | $34.55 | $34.79 | 815,426 |
| 9/22/2026 | $34.48 | $35.44 | $34.48 | $34.88 | 681,300 |
| 9/21/2026 | $35.31 | $35.51 | $34.59 | $34.77 | 743,223 |
| 9/18/2026 | $35.56 | $35.66 | $34.78 | $35.47 | 4.87M |
| 9/17/2026 | $36.50 | $36.66 | $35.49 | $35.53 | 1.12M |
| 9/16/2026 | $35.15 | $36.71 | $35.14 | $36.37 | 1.09M |
| 9/15/2026 | $35.71 | $35.95 | $35.45 | $35.62 | 830,029 |
| 9/14/2026 | $34.56 | $36.05 | $34.52 | $35.81 | 1.09M |
| 9/11/2026 | $34.61 | $34.98 | $34.55 | $34.95 | 655,300 |
| 9/10/2026 | $34.67 | $34.94 | $34.16 | $34.24 | 612,100 |
| 9/9/2026 | $33.75 | $34.31 | $33.32 | $34.18 | 649,713 |
| 9/8/2026 | $33.99 | $34.42 | $33.59 | $33.88 | 724,034 |
| 9/4/2026 | $34.24 | $34.75 | $34.23 | $34.47 | 363,452 |
| 9/3/2026 | $34.30 | $34.60 | $33.75 | $34.51 | 842,000 |
| 9/2/2026 | $34.07 | $34.60 | $34.00 | $34.03 | 658,437 |
| 9/1/2026 | $33.98 | $34.34 | $33.81 | $33.89 | 587,203 |
| 8/31/2026 | $34.33 | $34.33 | $33.62 | $33.74 | 838,949 |
| 8/28/2026 | $34.92 | $34.92 | $34.19 | $34.26 | 508,131 |
| 8/27/2026 | $34.62 | $34.92 | $34.43 | $34.70 | 561,640 |
| 8/26/2026 | $34.95 | $35.31 | $34.62 | $34.95 | 684,000 |
| 8/25/2026 | $35.26 | $35.32 | $34.55 | $34.78 | 632,301 |
| 8/24/2026 | $34.58 | $35.48 | $34.58 | $34.99 | 581,347 |
| 8/21/2026 | $34.96 | $35.16 | $34.66 | $35.00 | 844,300 |
| 8/20/2026 | $35.49 | $35.49 | $34.45 | $34.81 | 616,500 |
| 8/19/2026 | $35.34 | $35.67 | $34.56 | $34.77 | 964,109 |
| 8/18/2026 | $35.47 | $35.90 | $35.04 | $35.05 | 894,900 |
| 8/17/2026 | $35.54 | $35.83 | $35.05 | $35.53 | 758,900 |
| 8/14/2026 | $34.91 | $35.52 | $34.90 | $35.43 | 811,532 |
| 8/13/2026 | $35.00 | $35.14 | $34.55 | $35.12 | 1.66M |
| 8/12/2026 | $32.74 | $34.55 | $32.74 | $34.54 | 1.34M |
| 8/11/2026 | $34.36 | $34.38 | $33.00 | $33.03 | 796,538 |
| 8/10/2026 | $33.56 | $34.75 | $33.33 | $34.10 | 982,227 |
| 8/7/2026 | $34.27 | $35.15 | $32.09 | $34.06 | 2.04M |
| 8/6/2026 | $30.86 | $30.95 | $30.13 | $30.54 | 1.39M |
| 8/5/2026 | $31.35 | $31.53 | $30.37 | $30.76 | 1.45M |
| 8/4/2026 | $31.49 | $31.59 | $31.01 | $31.12 | 741,514 |
| 8/3/2026 | $31.65 | $32.09 | $31.65 | $31.70 | 606,200 |
| 7/31/2026 | $31.22 | $31.90 | $30.96 | $31.65 | 556,945 |
| 7/30/2026 | $31.59 | $31.79 | $31.08 | $31.62 | 740,708 |
| 7/29/2026 | $32.86 | $32.86 | $31.46 | $31.61 | 773,530 |
| 7/28/2026 | $32.22 | $32.82 | $32.10 | $32.69 | 646,200 |
| 7/27/2026 | $31.33 | $32.28 | $31.33 | $31.89 | 519,400 |
| 7/24/2026 | $32.00 | $32.51 | $31.53 | $31.61 | 1.25M |
| 7/23/2026 | $31.42 | $31.57 | $30.00 | $31.53 | 690,600 |
| 7/22/2026 | $31.44 | $31.94 | $31.15 | $31.27 | 763,165 |
| 7/21/2026 | $31.47 | $31.79 | $31.16 | $31.78 | 988,764 |
| 7/20/2026 | $31.71 | $31.99 | $31.30 | $31.31 | 796,300 |
| 7/17/2026 | $31.39 | $32.03 | $31.27 | $31.61 | 765,300 |
| 7/16/2026 | $31.12 | $32.18 | $30.92 | $31.64 | 1.03M |
| 7/15/2026 | $30.76 | $31.09 | $30.55 | $30.56 | 880,842 |
| 7/14/2026 | $31.34 | $31.38 | $30.46 | $30.90 | 1.03M |
| 7/13/2026 | $31.60 | $31.92 | $31.35 | $31.39 | 696,411 |
| 7/10/2026 | $31.45 | $31.69 | $31.25 | $31.55 | 793,921 |
| 7/9/2026 | $31.61 | $31.83 | $31.33 | $31.40 | 653,200 |
| 7/8/2026 | $31.54 | $31.70 | $31.27 | $31.46 | 903,700 |
| 7/7/2026 | $31.84 | $32.32 | $31.63 | $31.63 | 1.03M |
| 7/6/2026 | $32.09 | $32.35 | $31.73 | $31.84 | 1.04M |
| 7/2/2026 | $30.90 | $31.93 | $30.85 | $31.91 | 1.27M |
| 7/1/2026 | $29.83 | $30.90 | $29.39 | $30.77 | 2.19M |
| 6/30/2026 | $29.41 | $30.00 | $29.41 | $29.75 | 1.24M |
| 6/29/2026 | $29.85 | $30.37 | $29.55 | $29.77 | 1.00M |