Skip to main content
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 (%)
Oct 06, 2022 10.51 0 -0.05(-0.47%)
Oct 05, 2022 10.56 10.57 10.54 10.56 513,753 -0.01(-0.09%)
Oct 04, 2022 10.54 10.57 10.53 10.57 128,068 +0.02(+0.19%)
Oct 03, 2022 10.51 10.58 10.51 10.55 100,108 +0.04(+0.38%)
Sep 30, 2022 10.53 10.55 10.50 10.51 107,697 -0.01(-0.10%)
Sep 29, 2022 10.50 10.55 10.50 10.52 231,973 +0.03(+0.29%)
Sep 28, 2022 10.58 10.59 10.49 10.49 320,707 -0.05(-0.47%)
Sep 27, 2022 10.57 10.59 10.53 10.54 52,320 +0.04(+0.38%)
Sep 26, 2022 10.52 10.59 10.47 10.50 375,629 -0.03(-0.28%)
Sep 23, 2022 10.50 10.55 10.50 10.53 76,002 +0.01(+0.10%)
Sep 22, 2022 10.52 10.55 10.51 10.52 257,863 -0.01(-0.09%)
Sep 21, 2022 10.43 10.54 10.43 10.53 314,146 +0.01(+0.10%)
Sep 20, 2022 10.49 10.52 10.49 10.52 285,988 +0.02(+0.19%)
Sep 19, 2022 10.49 10.51 10.49 10.50 145,984 +0.00(+0.00%)
Sep 16, 2022 10.50 10.52 10.49 10.50 174,720 -0.02(-0.19%)
Sep 15, 2022 10.50 10.55 10.50 10.52 63,727 -0.01(-0.09%)
Sep 14, 2022 10.51 10.73 10.51 10.53 149,111 -0.01(-0.09%)
Sep 13, 2022 10.55 10.56 10.52 10.54 109,856 -0.01(-0.09%)
Sep 12, 2022 10.51 10.56 10.51 10.55 211,860 +0.03(+0.29%)
Sep 09, 2022 10.54 10.54 10.51 10.52 45,435 +0.00(+0.00%)
Sep 08, 2022 10.49 10.52 10.49 10.52 114,023 +0.00(+0.00%)
Sep 07, 2022 10.49 10.52 10.48 10.52 250,558 +0.02(+0.19%)
Sep 06, 2022 10.50 10.52 10.49 10.50 204,724 +0.00(+0.00%)
Sep 02, 2022 10.50 10.52 10.50 10.50 155,165 -0.02(-0.19%)
Sep 01, 2022 10.49 10.53 10.49 10.52 322,439 +0.03(+0.29%)
Aug 31, 2022 10.49 10.50 10.49 10.49 45,996 +0.00(+0.00%)
Aug 30, 2022 10.49 10.50 10.49 10.49 98,462 +0.00(+0.00%)
Aug 29, 2022 10.49 10.50 10.49 10.49 203,708 +0.00(+0.00%)
Aug 26, 2022 10.49 10.50 10.49 10.49 76,499 -0.01(-0.10%)
Aug 25, 2022 10.50 10.51 10.49 10.50 88,035 +0.01(+0.10%)
Aug 24, 2022 10.49 10.51 10.49 10.49 117,689 +0.00(+0.00%)
Aug 23, 2022 10.48 10.51 10.48 10.49 131,356 +0.00(+0.00%)
Aug 22, 2022 10.48 10.50 10.48 10.49 37,366 +0.00(+0.00%)
Aug 19, 2022 10.48 10.51 10.48 10.49 35,033 -0.01(-0.10%)
Aug 18, 2022 10.51 10.52 10.49 10.50 75,653 -0.01(-0.10%)
Aug 17, 2022 10.49 10.51 10.48 10.51 132,208 +0.02(+0.19%)
Aug 16, 2022 10.49 10.55 10.49 10.49 122,381 -0.02(-0.19%)
Aug 15, 2022 10.49 10.54 10.48 10.51 144,997 -0.05(-0.47%)
Aug 12, 2022 10.53 10.59 10.50 10.56 178,645 +0.04(+0.38%)
Aug 11, 2022 10.45 10.61 10.44 10.52 1,446,559 +0.08(+0.77%)
Aug 10, 2022 10.43 10.45 10.43 10.44 226,396 -0.01(-0.10%)
Aug 09, 2022 10.43 10.45 10.43 10.45 102,111 +0.00(+0.00%)
Aug 08, 2022 10.43 10.45 10.43 10.45 33,259 +0.00(+0.00%)
Aug 05, 2022 10.44 10.45 10.44 10.45 104,532 -0.01(-0.10%)
Aug 04, 2022 10.44 10.47 10.44 10.46 80,775 +0.00(+0.00%)
Aug 03, 2022 10.44 10.46 10.44 10.46 39,739 +0.00(+0.00%)
Aug 02, 2022 10.43 10.46 10.43 10.46 76,098 +0.02(+0.19%)
Aug 01, 2022 10.43 10.44 10.43 10.44 39,456 -0.01(-0.10%)
Jul 29, 2022 10.44 10.45 10.43 10.45 49,160 +0.00(+0.00%)
Jul 28, 2022 10.44 10.45 10.42 10.45 115,294 +0.00(+0.00%)
Jul 27, 2022 10.43 10.45 10.42 10.45 100,299 +0.01(+0.10%)
Jul 26, 2022 10.43 10.45 10.43 10.44 79,730 -0.02(-0.19%)
Jul 25, 2022 10.43 10.46 10.41 10.46 107,774 +0.02(+0.19%)
Jul 22, 2022 10.42 10.44 10.42 10.44 63,804 +0.02(+0.19%)
Jul 21, 2022 10.42 10.44 10.42 10.42 140,416 -0.01(-0.10%)
Jul 20, 2022 10.43 10.45 10.41 10.43 191,905 -0.02(-0.19%)
Jul 19, 2022 10.44 10.45 10.41 10.45 93,872 +0.04(+0.38%)
Jul 18, 2022 10.43 10.46 10.41 10.41 298,161 -0.01(-0.10%)
Jul 15, 2022 10.45 10.45 10.41 10.42 136,691 -0.02(-0.19%)
Jul 14, 2022 10.43 10.45 10.41 10.44 123,387 +0.01(+0.10%)
Jul 13, 2022 10.41 10.46 10.41 10.43 223,150 -0.02(-0.19%)
Jul 12, 2022 10.42 10.46 10.42 10.45 109,102 +0.04(+0.38%)
Jul 11, 2022 10.42 10.46 10.41 10.41 210,791 -0.05(-0.48%)
Jul 08, 2022 10.40 10.47 10.40 10.46 193,555 +0.05(+0.48%)
Jul 07, 2022 10.43 10.47 10.39 10.41 482,465 -0.02(-0.19%)
Jul 06, 2022 10.43 10.47 10.42 10.43 489,340 -0.02(-0.19%)
Jul 05, 2022 10.38 10.45 10.36 10.45 955,664 +0.04(+0.38%)
Jul 01, 2022 10.40 10.42 10.37 10.41 272,082 +0.01(+0.10%)
Jun 30, 2022 10.37 10.41 10.37 10.40 206,441 +0.00(+0.00%)
Jun 29, 2022 10.38 10.41 10.35 10.40 444,661 +0.05(+0.48%)
Jun 28, 2022 10.38 10.44 10.35 10.35 717,078 -0.05(-0.48%)
Jun 27, 2022 10.37 10.46 10.35 10.40 665,780 +0.05(+0.48%)
Jun 24, 2022 10.35 10.45 10.35 10.35 3,130,853 -0.01(-0.10%)
Jun 23, 2022 10.32 10.49 10.32 10.36 833,678 +0.03(+0.29%)
Jun 22, 2022 10.30 10.35 10.30 10.33 643,937 +0.03(+0.29%)
Jun 21, 2022 10.30 10.34 10.27 10.30 9,371,492 +5.98(+138.43%)
Jun 17, 2022 4.020 4.350 3.940 4.320 89,893 +0.35(+8.82%)
Jun 16, 2022 4.250 4.300 3.800 3.970 140,742 -0.32(-7.46%)
Jun 15, 2022 4.100 4.375 3.980 4.290 95,327 +0.19(+4.63%)
Jun 14, 2022 4.020 4.130 3.915 4.100 68,511 +0.08(+1.99%)
Jun 13, 2022 4.060 4.120 3.750 4.020 85,935 -0.20(-4.74%)
Jun 10, 2022 4.200 4.230 3.950 4.220 92,842 -0.02(-0.47%)
Jun 09, 2022 4.830 4.830 4.200 4.240 98,885 -0.62(-12.76%)
Jun 08, 2022 4.930 5.060 4.740 4.860 80,139 -0.08(-1.62%)
Jun 07, 2022 4.910 4.960 4.500 4.940 301,026 -0.09(-1.79%)
Jun 06, 2022 6.010 6.140 5.020 5.030 189,849 -0.97(-16.17%)
Jun 03, 2022 6.070 6.100 5.820 6.000 149,058 +0.00(+0.00%)
Jun 02, 2022 6.100 6.135 5.985 6.000 70,071 -0.11(-1.80%)
Jun 01, 2022 6.150 6.170 5.530 6.110 182,206 -0.09(-1.45%)
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%)
Mar 01, 2022 5.810 5.920 5.550 5.700 76,961 -0.09(-1.55%)
Feb 28, 2022 5.850 6.010 5.670 5.790 61,062 -0.12(-2.03%)
Feb 25, 2022 5.840 5.940 5.770 5.910 70,905 +0.08(+1.37%)
Feb 24, 2022 5.100 5.850 5.100 5.830 491,221 +0.65(+12.55%)
Feb 23, 2022 5.790 5.790 5.170 5.180 104,999 -0.51(-8.96%)
Feb 22, 2022 5.660 5.840 5.625 5.690 76,050 -0.09(-1.56%)
Feb 18, 2022 5.780 0 -0.11(-1.87%)
Feb 17, 2022 6.140 6.200 5.850 5.890 102,188 -0.23(-3.76%)
Feb 16, 2022 6.310 6.403 6.070 6.120 146,321 -0.23(-3.62%)
Feb 15, 2022 6.320 6.490 6.220 6.350 94,254 +0.10(+1.60%)
Feb 14, 2022 6.690 6.720 6.230 6.250 60,103 -0.52(-7.68%)
Feb 11, 2022 7.030 7.095 6.670 6.770 76,420 -0.31(-4.38%)
Feb 10, 2022 7.100 7.280 7.040 7.080 69,466 -0.09(-1.26%)
Feb 09, 2022 7.280 7.290 7.070 7.170 75,381 -0.08(-1.10%)
Feb 08, 2022 7.050 7.340 7.050 7.250 78,130 +0.16(+2.26%)
Feb 07, 2022 7.410 7.450 6.937 7.090 94,426 -0.37(-4.96%)
Feb 04, 2022 7.250 7.545 6.900 7.460 63,625 +0.15(+2.05%)
Feb 03, 2022 7.410 7.280 7.310 152,342 -0.17(-2.27%)
Feb 02, 2022 7.960 8.180 7.350 7.480 76,930 -0.36(-4.59%)
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.