Historical Prices for Conexant (CNXT)

Symbol:

Historical Data for Conexant Systems Inc. (CNXT)

After Hours: $ 2.26

-0.04 (-1.74%)

Volume: 9.63 k

6:48 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	2.26	2.3901	2.10	2.30	878,686	-0.15	-6.12%
10/9/08	2.69	2.69	2.30	2.45	1,054,224	-0.01	-0.41%
10/8/08	2.79	2.986	2.45	2.46	1,000,882	-0.44	-15.17%
10/7/08	3.30	3.32	2.82	2.90	451,558	-0.39	-11.85%
10/6/08	3.28	3.35	2.93	3.29	719,721	-0.06	-1.79%
10/3/08	3.51	3.70	3.25	3.35	523,758	-0.15	-4.29%
10/2/08	3.73	3.73	3.45	3.50	557,820	-0.15	-4.11%
10/1/08	4.09	4.114	3.50	3.65	1,028,150	-0.36	-8.98%
9/30/08	3.50	4.11	3.50	4.01	2,268,515	1.13	39.24%
9/29/08	3.25	3.25	2.68	2.88	526,798	-0.39	-11.93%
9/26/08	3.25	3.29	3.12	3.27	429,008	-0.11	-3.25%
9/25/08	3.25	3.43	3.21	3.38	959,337	0.12	3.68%
9/24/08	3.45	3.66	3.25	3.26	490,206	-0.22	-6.32%
9/23/08	3.75	3.75	3.44	3.48	511,339	-0.29	-7.69%
9/22/08	3.86	3.90	3.70	3.77	317,614	-0.13	-3.33%
9/19/08	4.06	4.56	3.89	3.90	626,601	0.10	2.63%
9/18/08	4.03	4.03	3.54	3.80	913,607	-0.06	-1.55%
9/17/08	4.41	4.50	3.79	3.86	808,508	-0.64	-14.22%
9/16/08	4.66	4.74	4.30	4.50	538,537	-0.30	-6.25%
9/15/08	4.82	4.95	4.75	4.80	301,314	-0.25	-4.95%
9/12/08	4.89	5.10	4.82	5.05	492,353	0.10	2.02%
9/11/08	5.02	5.08	4.89	4.95	606,613	-0.14	-2.75%
9/10/08	5.19	5.34	4.88	5.09	746,645	-0.13	-2.49%
9/9/08	5.40	5.58	5.17	5.22	679,446	-0.23	-4.22%
9/8/08	5.54	5.72	5.38	5.45	586,154	0.06	1.11%
9/5/08	5.27	5.50	5.27	5.39	492,685	0.07	1.32%
9/4/08	5.75	5.79	5.28	5.32	641,963	-0.50	-8.59%
9/3/08	5.92	5.97	5.82	5.82	349,159	-0.09	-1.52%
9/2/08	6.00	6.13	5.86	5.91	353,799	0.02	0.34%
8/29/08	6.02	6.02	5.86	5.89	244,432	-0.11	-1.83%
8/28/08	5.84	6.05	5.83	6.00	248,832	0.08	1.35%
8/27/08	5.77	5.94	5.76	5.92	289,080	0.16	2.78%
8/26/08	5.77	5.95	5.72	5.76	338,216	-0.06	-1.03%
8/25/08	5.87	6.04	5.80	5.82	336,387	-0.15	-2.51%
8/22/08	5.82	6.02	5.73	5.97	497,286	0.13	2.23%
8/21/08	5.81	6.03	5.80	5.84	286,649	-0.13	-2.18%
8/20/08	5.92	6.05	5.81	5.97	368,114	0.09	1.53%
8/19/08	5.88	5.99	5.86	5.88	275,088	-0.05	-0.84%
8/18/08	6.14	6.27	5.87	5.93	364,308	-0.36	-5.72%
8/15/08	6.25	6.35	5.91	6.29	460,781	0.04	0.64%
8/14/08	6.27	6.38	6.10	6.25	354,457	–	–
8/13/08	6.17	6.48	6.00	6.25	494,697	–	–
8/12/08	6.05	6.28	6.01	6.25	800,462	0.26	4.34%
8/11/08	5.71	6.06	5.71	5.99	784,722	0.29	5.09%
8/8/08	5.32	5.82	5.32	5.70	584,937	0.08	1.42%
8/7/08	5.23	5.73	5.20	5.62	548,635	0.12	2.18%
8/6/08	5.31	5.59	5.31	5.50	751,731	0.07	1.29%
8/5/08	5.41	5.50	5.20	5.43	747,761	0.02	0.37%
8/4/08	5.40	5.62	5.39	5.41	869,562	-0.07	-1.28%
8/1/08	5.81	5.85	5.06	5.48	748,747	0.71	14.88%
7/31/08	4.26	4.81	4.12	4.77	260,252	0.20	4.38%
7/30/08	4.55	4.77	4.51	4.57	155,370	0.04	0.88%
7/29/08	4.48	4.66	4.48	4.53	156,796	0.03	0.67%
7/28/08	4.60	4.67	4.48	4.50	281,326	-0.12	-2.60%
7/25/08	4.65	4.80	4.61	4.62	110,346	-0.02	-0.43%
7/24/08	4.85	4.95	4.61	4.64	157,757	-0.21	-4.33%
7/23/08	4.85	4.96	4.82	4.85	249,866	-0.03	-0.61%
7/22/08	4.58	4.93	4.58	4.88	344,214	0.17	3.61%
7/21/08	4.67	4.78	4.58	4.71	423,378	0.06	1.29%
7/18/08	4.82	4.89	4.60	4.65	545,225	-0.21	-4.32%
7/17/08	4.77	4.88	4.77	4.86	259,168	0.09	1.89%
7/16/08	4.67	4.85	4.56	4.77	256,321	0.07	1.49%
7/15/08	4.61	4.79	4.55	4.70	367,215	-0.03	-0.63%
7/14/08	4.80	4.85	4.63	4.73	381,054	-0.01	-0.21%