Concepta Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 3.40 3.40 3.30 3.40 38,036
May 22, 2019 3.33 3.33 3.32 3.50 217,692
May 21, 2019 3.32 3.32 3.32 3.50 6,350
May 20, 2019 3.44 3.44 3.43 3.50 221,375
May 17, 2019 3.25 3.44 3.20 3.45 98,056
May 16, 2019 3.54 3.54 3.25 3.45 162,831
May 15, 2019 3.65 3.65 3.40 3.55 218,843
May 14, 2019 3.50 3.70 3.43 3.55 617,175
May 13, 2019 3.53 3.53 3.40 3.40 137,193
May 10, 2019 3.40 3.40 3.40 3.55 60,000
May 9, 2019 3.40 3.40 3.40 3.55 5,000
May 8, 2019 3.40 3.52 3.40 3.55 355,000
May 7, 2019 3.40 3.40 3.20 3.30 848,549
May 6, 2019 3.60 0.00 0.00 3.60 0
May 3, 2019 3.60 3.60 3.58 3.60 122,222
May 2, 2019 3.50 3.50 3.30 3.55 17,943
May 1, 2019 3.40 3.64 3.40 3.65 83,185
Apr 30, 2019 3.51 3.62 3.50 3.65 1,233,623
Apr 29, 2019 3.50 3.95 3.50 3.75 1,816,557
Apr 26, 2019 3.59 3.83 3.50 3.75 319,058
Apr 25, 2019 3.88 3.88 3.68 3.75 394,845
Apr 24, 2019 3.65 3.65 3.65 3.75 252,995
Apr 23, 2019 3.84 3.84 3.68 3.75 299,771
Apr 22, 2019 3.84 0.00 0.00 4.00 0
Apr 19, 2019 3.84 3.99 3.80 4.00 142,210
Apr 18, 2019 3.84 3.99 3.80 4.00 142,210
Apr 17, 2019 4.02 4.02 3.80 4.00 822,382
Apr 16, 2019 4.08 4.08 3.82 4.00 1,252,430
Apr 15, 2019 3.38 4.04 3.38 3.90 3,259,069
Apr 12, 2019 3.60 3.60 3.41 3.50 507,867
Apr 11, 2019 3.27 3.50 3.22 3.50 1,058,022
Apr 10, 2019 3.17 3.30 3.17 3.20 261,730
Apr 9, 2019 3.10 3.21 3.00 3.15 665,471
Apr 8, 2019 3.35 3.40 3.10 3.30 1,451,794
Apr 5, 2019 3.45 3.45 3.32 3.45 218,876
Apr 4, 2019 3.58 3.64 3.43 3.60 94,172
Apr 3, 2019 3.41 3.59 3.33 3.45 79,732
Apr 2, 2019 3.75 3.75 3.41 3.60 827,087
Apr 1, 2019 3.45 3.64 3.44 3.60 777,102
Mar 29, 2019 3.49 3.65 3.33 3.55 885,442
Mar 28, 2019 3.20 3.35 3.20 3.30 299,583
Mar 27, 2019 3.25 3.25 3.25 3.30 493,984
Mar 26, 2019 3.20 3.29 3.20 3.25 75,000
Mar 25, 2019 3.31 3.31 3.30 3.35 250,830
Mar 22, 2019 3.20 3.30 3.20 3.30 225,044
Mar 21, 2019 3.20 3.31 3.20 3.30 413,197
Mar 20, 2019 3.22 3.32 3.22 3.30 514,389
Mar 19, 2019 3.60 3.60 3.22 3.30 2,139,454
Mar 18, 2019 3.64 3.70 3.60 3.80 627,215
Mar 15, 2019 3.87 3.87 3.56 3.80 733,399
Showing 1 to 50 of 261