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 (%)
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%)
Feb 01, 2022 7.800 7.865 7.650 7.840 51,390 +0.05(+0.64%)
Jan 31, 2022 7.440 7.990 7.790 72,696 +0.40(+5.41%)
Jan 28, 2022 7.090 7.370 6.930 7.390 66,205 +0.29(+4.08%)
Jan 27, 2022 7.230 7.260 6.940 7.100 70,847 +0.00(+0.00%)
Jan 26, 2022 7.450 7.560 7.020 7.100 40,475 -0.22(-3.01%)
Jan 25, 2022 7.340 7.470 7.060 7.320 65,385 -0.11(-1.48%)
Jan 24, 2022 7.210 7.470 6.920 7.430 88,993 +0.14(+1.92%)
Jan 21, 2022 7.490 7.600 7.230 7.290 76,323 -0.24(-3.19%)
Jan 20, 2022 7.420 7.780 7.420 7.530 46,476 +0.06(+0.80%)
Jan 19, 2022 7.480 7.730 7.320 7.470 88,577 +0.09(+1.22%)
Jan 18, 2022 7.570 7.645 7.295 7.380 54,264 -0.22(-2.89%)
Jan 14, 2022 7.600 0 -0.12(-1.55%)
Jan 13, 2022 7.700 7.790 7.350 7.720 65,544 -0.04(-0.52%)
Jan 12, 2022 8.110 8.110 7.760 7.760 161,090 -0.40(-4.90%)
Jan 11, 2022 7.680 8.290 7.680 8.160 160,454 +0.41(+5.29%)
Jan 10, 2022 7.730 7.780 7.350 7.750 99,169 +0.18(+2.38%)
Jan 07, 2022 7.770 7.850 7.530 7.570 67,853 -0.26(-3.32%)
Jan 06, 2022 8.220 8.220 7.820 7.830 53,262 -0.38(-4.63%)
Jan 05, 2022 8.420 8.540 8.160 8.210 62,457 -0.24(-2.84%)
Jan 04, 2022 8.900 8.900 8.325 8.450 68,885 -0.34(-3.87%)
Jan 03, 2022 8.370 8.810 8.260 8.790 151,519 +0.43(+5.14%)
Dec 31, 2021 8.130 8.440 8.120 8.360 194,605 +0.19(+2.33%)
Dec 30, 2021 8.030 8.200 7.970 8.170 164,559 +0.14(+1.74%)
Dec 29, 2021 8.010 8.320 7.940 8.030 239,514 +0.02(+0.25%)
Dec 28, 2021 8.160 8.330 8.000 8.010 171,190 -0.19(-2.32%)
Dec 27, 2021 8.040 8.220 7.870 8.200 226,125 +0.19(+2.37%)
Dec 23, 2021 7.940 8.340 7.805 8.010 258,764 +0.11(+1.39%)
Dec 22, 2021 7.440 7.930 7.350 7.900 219,010 +0.42(+5.61%)
Dec 21, 2021 7.410 7.590 7.330 7.480 174,100 +0.04(+0.54%)
Dec 20, 2021 6.680 7.450 6.580 7.440 222,573 +0.65(+9.57%)
Dec 17, 2021 6.550 6.860 6.430 6.790 747,588 +0.22(+3.35%)
Dec 16, 2021 6.700 6.830 6.560 6.570 264,788 -0.08(-1.20%)
Dec 15, 2021 6.780 6.800 6.520 6.650 254,929 -0.03(-0.45%)
Dec 14, 2021 6.640 6.730 6.580 6.680 191,735 +0.05(+0.75%)
Dec 13, 2021 6.570 6.790 6.570 6.630 194,555 -0.01(-0.15%)
Dec 10, 2021 6.650 6.790 6.590 6.640 190,064 +0.02(+0.30%)
Dec 09, 2021 6.510 6.790 6.510 6.620 164,119 +0.01(+0.15%)
Dec 08, 2021 6.730 6.890 6.570 6.610 181,046 -0.05(-0.75%)
Dec 07, 2021 6.370 6.790 6.370 6.660 152,648 +0.29(+4.55%)
Dec 06, 2021 6.250 6.480 6.160 6.370 282,901 +0.18(+2.91%)
Dec 03, 2021 6.370 6.560 6.010 6.190 154,336 -0.20(-3.13%)
Dec 02, 2021 6.380 6.470 6.130 6.390 198,206 +0.14(+2.24%)
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.