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

Convatec Group Plc (OP: CNVVY )

12.90 +0.09 (+0.68%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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 29, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
May 28, 2020 9.880 9.880 9.880 48 +0.00(+0.00%)
May 27, 2020 9.730 9.880 9.730 9.880 1,018 -0.26(-2.56%)
May 26, 2020 10.14 10.14 10.14 10.14 123 -0.14(-1.36%)
May 21, 2020 10.28 10.28 10.28 0 +0.00(+0.00%)
May 20, 2020 10.28 10.28 10.28 10.28 100 +0.15(+1.48%)
May 19, 2020 10.13 10.13 10.13 10.13 100 -0.08(-0.82%)
May 18, 2020 10.19 10.21 10.19 10.21 2,231 +0.36(+3.69%)
May 15, 2020 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
May 14, 2020 9.850 9.850 9.850 9.850 100 -0.21(-2.09%)
May 13, 2020 10.03 10.06 10.03 10.06 400 +0.05(+0.50%)
May 12, 2020 9.980 10.01 9.955 10.01 575 -0.81(-7.49%)
May 07, 2020 10.82 10.82 10.82 0 +0.00(+0.00%)
May 06, 2020 10.82 10.82 10.82 10.82 497 +0.11(+0.98%)
May 05, 2020 10.61 10.71 10.61 10.71 5,250 +0.15(+1.42%)
May 01, 2020 10.56 10.56 10.56 0 -0.08(-0.70%)
Apr 30, 2020 10.64 10.64 10.64 10.64 100 +0.29(+2.80%)
Apr 29, 2020 10.02 10.35 10.02 10.35 200 +0.28(+2.78%)
Apr 28, 2020 10.05 10.45 10.05 10.07 450 +0.14(+1.41%)
Apr 24, 2020 9.930 9.930 9.930 0 -0.19(-1.88%)
Apr 23, 2020 9.930 10.12 9.930 10.12 1,034 +0.73(+7.77%)
Apr 22, 2020 9.377 9.390 9.370 9.390 5,437 +0.26(+2.85%)
Apr 21, 2020 9.130 9.130 9.130 9.130 100 -0.24(-2.56%)
Apr 20, 2020 9.370 9.370 9.370 9.370 1,420 +0.16(+1.74%)
Apr 17, 2020 9.210 9.210 9.210 9.210 2,000 +0.12(+1.32%)
Apr 15, 2020 9.090 9.090 9.090 0 +0.67(+7.96%)
Apr 13, 2020 8.420 8.420 8.420 0 -0.27(-3.05%)
Apr 09, 2020 8.685 8.685 8.685 40 +0.00(+0.00%)
Apr 08, 2020 8.685 8.685 8.685 8.685 256 -0.12(-1.31%)
Apr 07, 2020 8.970 8.990 8.800 8.800 4,900 +0.06(+0.69%)
Apr 03, 2020 8.740 8.740 8.740 0 -0.05(-0.57%)
Apr 02, 2020 8.812 8.865 8.790 8.790 609 -0.04(-0.45%)
Apr 01, 2020 8.830 8.830 8.830 8.830 237 -0.35(-3.80%)
Mar 31, 2020 9.150 9.179 9.110 9.179 22,444 +0.18(+1.99%)
Mar 27, 2020 9.000 9.000 9.000 0 +0.21(+2.39%)
Mar 26, 2020 8.693 8.790 8.693 8.790 215 +0.31(+3.66%)
Mar 25, 2020 8.430 8.480 8.180 8.480 9,168 +0.03(+0.30%)
Mar 24, 2020 8.450 8.455 8.450 8.455 4,719 +0.55(+7.03%)
Mar 23, 2020 8.020 8.050 7.900 7.900 9,368 +0.36(+4.77%)
Mar 20, 2020 7.800 7.800 7.540 7.540 600 +0.13(+1.75%)
Mar 19, 2020 7.410 7.410 7.410 7.410 5,138 +0.70(+10.43%)
Mar 18, 2020 6.750 6.840 6.685 6.710 2,688 -0.59(-8.08%)
Mar 17, 2020 7.360 7.360 7.300 7.300 3,200 -0.40(-5.19%)
Mar 16, 2020 7.610 7.700 7.610 7.700 8,069 -0.39(-4.82%)
Mar 13, 2020 8.400 8.400 8.090 8.090 12,300 -0.31(-3.69%)
Mar 12, 2020 8.122 8.400 8.120 8.400 8,494 -0.46(-5.19%)
Mar 11, 2020 8.860 8.860 8.860 59 +0.00(+0.00%)
Mar 10, 2020 8.860 9.090 8.860 8.860 4,700 -0.08(-0.89%)
Mar 09, 2020 8.940 8.950 8.940 8.940 2,258 -0.76(-7.84%)
Mar 05, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 04, 2020 9.580 9.700 9.450 9.700 2,900 -0.05(-0.51%)
Mar 03, 2020 9.770 9.910 9.750 9.750 4,445 -0.25(-2.50%)
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.