Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.10 | 0.00 | 0.00% | 6.08 | 6.10 | 6.08 | 30,431 |
| Apr 17 2024 | 6.10 | 0.02 | 0.33% | 6.10 | 6.12 | 6.08 | 140,720 |
| Apr 16 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.10 | 6.08 | 15,043 |
| Apr 15 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.10 | 6.08 | 1,072 |
| Apr 12 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 63,936 |
| Apr 11 2024 | 6.08 | 0.00 | 0.00% | 6.10 | 6.10 | 6.08 | 17,917 |
| Apr 10 2024 | 6.08 | 0.00 | 0.00% | 6.10 | 6.10 | 6.08 | 48,824 |
| Apr 09 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.10 | 6.08 | 78,337 |
| Apr 08 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.10 | 6.08 | 56,138 |
| Apr 05 2024 | 6.08 | -0.02 | -0.33% | 6.08 | 6.10 | 6.06 | 133,993 |
| Apr 04 2024 | 6.10 | 0.04 | 0.66% | 6.06 | 6.10 | 6.06 | 156,435 |
| Apr 03 2024 | 6.06 | -0.02 | -0.33% | 6.06 | 6.10 | 6.06 | 107,535 |
| Apr 02 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.10 | 6.06 | 176,623 |
| Mar 28 2024 | 6.08 | -0.06 | -0.98% | 6.14 | 6.14 | 6.02 | 320,495 |
| Mar 27 2024 | 6.14 | 0.76 | 14.13% | 6.20 | 6.22 | 6.14 | 1,318,954 |
| Mar 26 2024 | 5.38 | -0.02 | -0.37% | 5.42 | 5.42 | 5.24 | 32,687 |
| Mar 25 2024 | 5.40 | -0.06 | -1.10% | 5.50 | 5.50 | 5.30 | 53,172 |
| Mar 22 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.38 | 34,659 |
| Mar 21 2024 | 5.46 | 0.26 | 5.00% | 5.20 | 5.46 | 5.12 | 71,919 |
| Mar 20 2024 | 5.20 | 0.10 | 1.96% | 5.08 | 5.26 | 5.02 | 158,295 |
| Mar 19 2024 | 5.10 | 0.12 | 2.41% | 4.98 | 5.10 | 4.94 | 24,259 |
| Mar 18 2024 | 4.98 | 0.05 | 1.01% | 5.00 | 5.00 | 4.73 | 46,008 |
| Mar 15 2024 | 4.93 | 0.18 | 3.79% | 4.71 | 4.94 | 4.68 | 72,106 |
| Mar 14 2024 | 4.75 | 0.01 | 0.21% | 4.77 | 4.89 | 4.75 | 39,236 |
| Mar 13 2024 | 4.74 | -0.04 | -0.84% | 4.80 | 4.80 | 4.70 | 25,062 |
| Mar 12 2024 | 4.78 | -0.04 | -0.83% | 4.74 | 4.82 | 4.74 | 14,022 |
| Mar 11 2024 | 4.82 | -0.01 | -0.21% | 4.84 | 4.88 | 4.79 | 25,520 |
| Mar 08 2024 | 4.83 | 0.03 | 0.63% | 4.83 | 4.84 | 4.78 | 11,272 |
| Mar 07 2024 | 4.80 | 0.10 | 2.13% | 4.75 | 4.84 | 4.70 | 42,711 |
| Mar 06 2024 | 4.70 | 0.00 | 0.00% | 4.72 | 4.74 | 4.70 | 4,825 |
| Mar 05 2024 | 4.70 | 0.00 | 0.00% | 4.75 | 4.75 | 4.66 | 24,459 |
| Mar 04 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.61 | 39,675 |
| Mar 01 2024 | 4.70 | 0.01 | 0.21% | 4.72 | 4.75 | 4.70 | 29,070 |
| Feb 29 2024 | 4.69 | -0.03 | -0.64% | 4.70 | 4.70 | 4.64 | 10,422 |
| Feb 28 2024 | 4.72 | 0.00 | 0.00% | 4.71 | 4.74 | 4.66 | 30,359 |
| Feb 27 2024 | 4.72 | 0.09 | 1.94% | 4.65 | 4.72 | 4.62 | 88,142 |
| Feb 26 2024 | 4.63 | 0.21 | 4.75% | 4.45 | 4.67 | 4.41 | 41,612 |
| Feb 23 2024 | 4.42 | -0.02 | -0.45% | 4.45 | 4.50 | 4.41 | 13,373 |
| Feb 22 2024 | 4.44 | -0.05 | -1.11% | 4.51 | 4.51 | 4.37 | 8,829 |
| Feb 21 2024 | 4.49 | 0.06 | 1.35% | 4.49 | 4.49 | 4.40 | 11,034 |
| Feb 20 2024 | 4.43 | -0.11 | -2.42% | 4.53 | 4.56 | 4.29 | 36,324 |
| Feb 19 2024 | 4.54 | 0.18 | 4.13% | 4.45 | 4.54 | 4.43 | 44,568 |
| Feb 16 2024 | 4.36 | 0.01 | 0.23% | 4.34 | 4.43 | 4.32 | 21,858 |
| Feb 15 2024 | 4.35 | 0.00 | 0.00% | 4.37 | 4.38 | 4.32 | 19,037 |
| Feb 14 2024 | 4.35 | 0.00 | 0.00% | 4.31 | 4.37 | 4.30 | 20,102 |
| Feb 13 2024 | 4.35 | 0.01 | 0.23% | 4.30 | 4.35 | 4.30 | 8,132 |
| Feb 12 2024 | 4.34 | 0.01 | 0.23% | 4.34 | 4.34 | 4.29 | 13,789 |
| Feb 09 2024 | 4.33 | 0.04 | 0.93% | 4.30 | 4.34 | 4.27 | 12,525 |
| Feb 08 2024 | 4.29 | 0.04 | 0.94% | 4.29 | 4.34 | 4.27 | 20,374 |
| Feb 07 2024 | 4.25 | 0.03 | 0.71% | 4.24 | 4.28 | 4.19 | 22,599 |
| Feb 06 2024 | 4.22 | 0.04 | 0.96% | 4.18 | 4.22 | 4.18 | 3,316 |
| Feb 05 2024 | 4.18 | -0.04 | -0.95% | 4.24 | 4.25 | 4.18 | 8,647 |
| Feb 02 2024 | 4.22 | 0.02 | 0.48% | 4.19 | 4.22 | 4.19 | 8,960 |
| Feb 01 2024 | 4.20 | -0.01 | -0.24% | 4.20 | 4.21 | 4.15 | 19,909 |
| Jan 31 2024 | 4.21 | -0.03 | -0.71% | 4.25 | 4.25 | 4.17 | 15,206 |
| Jan 30 2024 | 4.24 | 0.05 | 1.19% | 4.21 | 4.24 | 4.20 | 11,349 |
| Jan 29 2024 | 4.19 | 0.00 | 0.00% | 4.16 | 4.19 | 4.14 | 6,500 |
| Jan 26 2024 | 4.19 | 0.00 | 0.00% | 4.20 | 4.20 | 4.18 | 8,540 |
| Jan 25 2024 | 4.19 | -0.05 | -1.18% | 4.20 | 4.24 | 4.10 | 24,719 |
| Jan 24 2024 | 4.24 | 0.06 | 1.44% | 4.19 | 4.24 | 4.15 | 11,205 |
| Jan 23 2024 | 4.18 | 0.07 | 1.70% | 4.11 | 4.18 | 4.10 | 15,003 |
| Jan 22 2024 | 4.11 | 0.04 | 0.98% | 4.10 | 4.11 | 4.03 | 13,100 |
