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

Convey Holding Parent Inc (NY: CNVY )

10.51 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2022 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 31, 2022 5.980 6.260 5.940 6.200 126,673 +0.21(+3.51%)
May 27, 2022 5.830 6.120 5.610 5.990 323,818 +0.05(+0.84%)
May 26, 2022 5.690 6.065 5.690 5.940 171,340 +0.28(+4.95%)
May 25, 2022 5.680 5.880 5.510 5.660 93,162 -0.10(-1.74%)
May 24, 2022 5.490 6.050 5.350 5.760 139,000 +0.14(+2.49%)
May 23, 2022 5.030 5.920 4.960 5.620 138,730 +0.67(+13.54%)
May 20, 2022 5.170 5.200 4.810 4.950 45,423 -0.13(-2.56%)
May 19, 2022 5.080 5.240 4.990 5.080 43,311 +0.03(+0.59%)
May 18, 2022 5.410 5.440 4.950 5.050 42,254 -0.41(-7.51%)
May 17, 2022 5.290 5.510 5.190 5.460 26,205 +0.28(+5.41%)
May 16, 2022 5.370 5.460 5.090 5.180 66,214 -0.20(-3.72%)
May 13, 2022 5.530 5.680 5.340 5.380 70,357 -0.02(-0.37%)
May 12, 2022 5.540 5.690 5.340 5.400 49,031 -0.22(-3.91%)
May 11, 2022 5.890 5.890 5.550 5.620 99,584 -0.20(-3.44%)
May 10, 2022 5.530 5.840 5.500 5.820 72,010 +0.35(+6.40%)
May 09, 2022 5.550 5.550 5.340 5.470 98,566 -0.10(-1.80%)
May 06, 2022 5.540 5.610 5.450 5.570 53,886 -0.01(-0.18%)
May 05, 2022 5.560 5.640 5.450 5.580 68,103 -0.04(-0.71%)
May 04, 2022 5.400 5.620 5.300 5.620 48,232 +0.19(+3.50%)
May 03, 2022 5.500 5.530 5.400 5.430 36,629 -0.02(-0.37%)
May 02, 2022 5.120 5.480 5.100 5.450 61,061 +0.36(+7.07%)
Apr 29, 2022 5.110 5.230 5.010 5.090 72,452 -0.10(-1.93%)
Apr 28, 2022 5.300 5.300 4.900 5.190 44,252 -0.05(-0.95%)
Apr 27, 2022 5.510 5.530 5.210 5.240 42,365 -0.26(-4.73%)
Apr 26, 2022 5.800 5.845 5.430 5.500 56,846 -0.35(-5.98%)
Apr 25, 2022 5.720 5.980 5.720 5.850 75,685 -0.05(-0.85%)
Apr 22, 2022 5.970 6.150 5.820 5.900 80,367 -0.08(-1.34%)
Apr 21, 2022 6.050 6.230 5.940 5.980 68,562 -0.27(-4.32%)
Apr 20, 2022 6.300 6.360 6.170 6.250 107,497 -0.07(-1.11%)
Apr 19, 2022 6.500 6.630 6.210 6.320 66,330 -0.13(-2.02%)
Apr 18, 2022 6.480 6.520 6.200 6.450 54,880 -0.07(-1.07%)
Apr 14, 2022 6.600 6.600 6.389 6.520 23,441 -0.07(-1.06%)
Apr 13, 2022 6.760 6.829 6.480 6.590 40,030 -0.20(-2.95%)
Apr 12, 2022 6.650 7.030 6.650 6.790 75,310 +0.19(+2.88%)
Apr 11, 2022 6.440 6.630 6.300 6.600 51,611 +0.05(+0.76%)
Apr 08, 2022 6.630 6.660 6.520 6.550 24,409 -0.13(-1.95%)
Apr 07, 2022 6.690 6.850 6.460 6.680 51,693 +0.18(+2.77%)
Apr 06, 2022 6.400 6.510 6.220 6.500 119,138 +0.03(+0.46%)
Apr 05, 2022 6.500 6.540 6.410 6.470 46,591 -0.04(-0.61%)
Apr 04, 2022 6.570 6.600 6.440 6.510 53,954 -0.05(-0.76%)
Apr 01, 2022 6.490 6.650 6.450 6.560 142,287 +0.02(+0.31%)
Mar 31, 2022 6.430 6.620 6.350 6.540 88,958 +0.08(+1.24%)
Mar 30, 2022 6.430 6.610 6.360 6.460 75,050 -0.05(-0.77%)
Mar 29, 2022 6.860 6.898 6.390 6.510 71,110 -0.19(-2.84%)
Mar 28, 2022 6.500 6.830 6.320 6.700 208,773 +0.24(+3.72%)
Mar 25, 2022 6.440 6.570 6.190 6.460 144,206 +0.04(+0.62%)
Mar 24, 2022 6.160 6.470 5.700 6.420 378,941 +0.26(+4.22%)
Mar 23, 2022 5.690 6.200 5.585 6.160 317,132 +0.54(+9.61%)
Mar 22, 2022 5.360 5.730 5.320 5.620 329,295 +0.32(+6.04%)
Mar 21, 2022 5.530 5.530 5.250 5.300 113,988 -0.06(-1.12%)
Mar 18, 2022 5.610 5.615 5.170 5.360 228,811 -0.24(-4.29%)
Mar 17, 2022 5.340 5.720 5.340 5.600 73,105 +0.19(+3.51%)
Mar 16, 2022 5.230 5.650 5.200 5.410 111,041 +0.27(+5.25%)
Mar 15, 2022 4.970 5.170 4.970 5.140 88,248 +0.24(+4.90%)
Mar 14, 2022 5.260 5.260 4.850 4.900 98,161 -0.34(-6.49%)
Mar 11, 2022 5.500 5.505 5.190 5.240 35,049 -0.18(-3.32%)
Mar 10, 2022 5.460 5.505 5.205 5.420 115,718 -0.07(-1.28%)
Mar 09, 2022 5.290 5.710 5.290 5.490 143,997 +0.27(+5.17%)
Mar 08, 2022 5.240 5.330 5.120 5.220 107,438 -0.06(-1.14%)
Mar 07, 2022 5.350 5.460 5.220 5.280 72,668 -0.07(-1.31%)
Mar 04, 2022 5.400 5.560 5.260 5.350 69,009 -0.08(-1.47%)
Mar 03, 2022 5.650 5.650 5.360 5.430 53,208 -0.17(-3.04%)
Mar 02, 2022 5.770 5.770 5.570 5.600 34,692 -0.10(-1.75%)
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.