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 (%)
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%)
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%)
Dec 01, 2021 6.760 6.760 6.200 6.250 128,425 -0.27(-4.14%)
Nov 30, 2021 6.520 6.640 6.400 6.520 88,873 +0.02(+0.31%)
Nov 29, 2021 6.610 6.610 6.340 6.500 154,177 -0.01(-0.15%)
Nov 26, 2021 6.610 6.720 6.282 6.510 153,169 -0.25(-3.70%)
Nov 24, 2021 6.250 6.840 6.250 6.760 223,485 +0.39(+6.12%)
Nov 23, 2021 6.590 6.740 6.310 6.370 82,271 -0.15(-2.30%)
Nov 22, 2021 6.710 6.760 6.410 6.520 77,273 -0.12(-1.81%)
Nov 19, 2021 6.660 6.755 6.490 6.640 110,451 -0.06(-0.90%)
Nov 18, 2021 7.120 6.755 6.660 6.700 177,090 -0.35(-4.96%)
Nov 17, 2021 7.180 7.180 7.010 7.050 25,066 -0.07(-0.98%)
Nov 16, 2021 7.210 7.210 6.900 7.120 101,740 -0.17(-2.33%)
Nov 15, 2021 7.610 7.610 7.170 7.290 66,254 -0.28(-3.70%)
Nov 12, 2021 7.670 7.750 7.430 7.570 47,785 -0.13(-1.69%)
Nov 11, 2021 7.340 7.880 7.040 7.700 152,837 +0.46(+6.35%)
Nov 10, 2021 7.320 7.240 104,143 -0.07(-0.96%)
Nov 09, 2021 7.600 7.600 7.220 7.310 65,086 -0.30(-3.94%)
Nov 08, 2021 7.680 7.780 7.530 7.610 78,955 +0.00(+0.00%)
Nov 05, 2021 7.600 7.680 7.510 7.610 198,011 +0.11(+1.47%)
Nov 04, 2021 7.560 7.590 7.310 7.500 40,394 -0.10(-1.32%)
Nov 03, 2021 7.360 7.640 7.317 7.600 91,196 +0.21(+2.84%)
Nov 02, 2021 7.580 7.580 7.320 7.390 75,154 -0.16(-2.12%)
Nov 01, 2021 7.570 7.680 7.400 7.550 66,334 +0.15(+2.03%)
Oct 29, 2021 7.250 7.420 7.150 7.400 140,831 +0.15(+2.07%)
Oct 28, 2021 7.320 7.410 7.185 7.250 57,187 -0.18(-2.42%)
Oct 27, 2021 7.810 7.800 7.420 7.430 44,155 -0.34(-4.38%)
Oct 26, 2021 7.700 7.770 57,172 +0.02(+0.26%)
Oct 25, 2021 7.580 7.780 7.570 7.750 124,913 +0.13(+1.71%)
Oct 22, 2021 7.760 7.760 7.500 7.620 100,792 -0.08(-1.04%)
Oct 21, 2021 7.850 7.925 7.670 7.700 144,097 -0.17(-2.16%)
Oct 20, 2021 7.870 7.925 7.770 7.870 88,327 +0.05(+0.64%)
Oct 19, 2021 7.810 7.930 7.740 7.820 202,614 +0.09(+1.16%)
Oct 18, 2021 7.770 7.810 7.530 7.730 97,730 +0.00(+0.00%)
Oct 15, 2021 7.950 8.020 7.620 7.730 77,919 -0.16(-2.03%)
Oct 14, 2021 8.010 8.030 7.830 7.890 71,917 -0.05(-0.63%)
Oct 13, 2021 7.960 8.055 7.800 7.940 64,057 +0.11(+1.40%)
Oct 12, 2021 7.790 7.940 7.660 7.830 137,335 +0.00(+0.00%)
Oct 11, 2021 8.000 8.070 7.780 7.830 54,531 -0.26(-3.21%)
Oct 08, 2021 7.950 8.100 7.850 8.090 144,243 +0.08(+1.00%)
Oct 07, 2021 8.010 8.350 7.940 8.010 66,300 +0.03(+0.38%)
Oct 06, 2021 7.880 8.100 7.750 7.980 199,241 -0.02(-0.25%)
Oct 05, 2021 8.090 8.105 7.800 8.000 146,412 -0.13(-1.60%)
Oct 04, 2021 8.260 8.340 8.070 8.130 129,770 -0.20(-2.40%)
Oct 01, 2021 8.370 8.450 8.230 8.330 98,052 -0.07(-0.83%)
Sep 30, 2021 8.420 8.530 8.330 8.400 93,653 +0.03(+0.36%)
Sep 29, 2021 8.350 8.460 8.040 8.370 52,424 +0.02(+0.24%)
Sep 28, 2021 8.110 8.595 8.105 8.350 95,659 +0.16(+1.95%)
Sep 27, 2021 7.850 8.220 7.740 8.190 117,582 +0.35(+4.46%)
Sep 24, 2021 7.870 7.960 7.730 7.840 114,223 -0.04(-0.51%)
Sep 23, 2021 7.750 7.940 7.720 7.880 114,564 +0.13(+1.68%)
Sep 22, 2021 8.050 8.400 7.610 7.750 219,314 -0.34(-4.20%)
Sep 21, 2021 8.050 8.300 7.840 8.090 393,462 +0.00(+0.00%)
Sep 20, 2021 8.620 8.620 7.920 8.090 399,079 -0.57(-6.58%)
Sep 17, 2021 9.120 9.440 8.620 8.660 1,978,286 -0.60(-6.48%)
Sep 16, 2021 9.030 9.285 8.920 9.260 247,632 +0.15(+1.65%)
Sep 15, 2021 9.030 9.240 8.920 9.110 264,103 +0.08(+0.89%)
Sep 14, 2021 9.060 9.540 8.950 9.030 145,956 -0.12(-1.31%)
Sep 13, 2021 9.150 9.200 8.750 9.150 508,190 -0.05(-0.54%)
Sep 10, 2021 8.730 9.300 8.730 9.200 209,955 +0.46(+5.26%)
Sep 09, 2021 8.390 8.880 8.390 8.740 200,974 +0.27(+3.19%)
Sep 08, 2021 8.940 9.053 8.420 8.470 176,745 -0.34(-3.86%)
Sep 07, 2021 9.590 9.680 8.650 8.810 218,502 -0.58(-6.18%)
Sep 03, 2021 9.190 9.770 9.050 9.390 280,812 +0.14(+1.51%)
Sep 02, 2021 9.410 9.445 8.890 9.250 161,871 -0.20(-2.12%)
Sep 01, 2021 8.930 9.510 8.680 9.450 313,006 +0.45(+5.00%)
Aug 31, 2021 9.600 9.630 8.960 9.000 126,638 -0.48(-5.06%)
Aug 30, 2021 9.550 9.650 9.365 9.480 87,984 -0.05(-0.52%)
Aug 27, 2021 8.860 9.630 8.860 9.530 137,987 +0.60(+6.72%)
Aug 26, 2021 8.830 9.110 8.790 8.930 76,952 +0.14(+1.59%)
Aug 25, 2021 9.160 9.200 8.760 8.790 79,160 -0.32(-3.51%)
Aug 24, 2021 9.070 9.290 9.020 9.110 53,678 -0.07(-0.76%)
Aug 23, 2021 8.890 9.230 8.750 9.180 235,338 +0.29(+3.26%)
Aug 20, 2021 8.880 8.980 8.650 8.890 84,200 +0.03(+0.34%)
Aug 19, 2021 9.040 9.330 8.715 8.860 110,045 -0.37(-4.01%)
Aug 18, 2021 9.030 9.390 8.790 9.230 134,008 +0.39(+4.41%)
Aug 17, 2021 8.850 8.920 8.740 8.840 94,325 -0.17(-1.89%)
Aug 16, 2021 9.520 9.600 8.750 9.010 216,744 -0.76(-7.78%)
Aug 13, 2021 8.170 10.48 8.170 9.770 1,124,915 +1.51(+18.28%)
Aug 12, 2021 8.270 8.332 8.030 8.260 376,840 +0.02(+0.24%)
Aug 11, 2021 8.350 8.450 8.160 8.240 104,969 -0.06(-0.72%)
Aug 10, 2021 8.600 8.600 8.130 8.300 141,626 -0.20(-2.35%)
Aug 09, 2021 8.610 8.710 8.310 8.500 200,274 -0.17(-1.96%)
Aug 06, 2021 8.840 8.850 8.640 8.670 62,469 -0.04(-0.46%)
Aug 05, 2021 8.890 8.930 8.530 8.710 123,543 -0.05(-0.57%)
Aug 04, 2021 8.690 9.080 8.600 8.760 160,822 -0.12(-1.35%)
Aug 03, 2021 9.280 9.280 8.810 8.880 60,243 -0.32(-3.48%)
Aug 02, 2021 9.430 9.430 8.900 9.200 164,238 +0.22(+2.45%)
Jul 30, 2021 8.670 9.170 8.530 8.980 123,843 +0.35(+4.06%)
Jul 29, 2021 8.700 8.820 8.400 8.630 82,515 +0.07(+0.82%)
Jul 28, 2021 8.530 8.850 8.354 8.560 86,448 +0.14(+1.66%)
Jul 27, 2021 8.780 8.847 8.200 8.420 196,052 -0.48(-5.39%)
Jul 26, 2021 8.870 9.040 8.850 8.900 133,838 -0.10(-1.11%)
Jul 23, 2021 9.090 9.140 8.850 9.000 227,053 -0.07(-0.77%)
Jul 22, 2021 7.990 9.240 7.750 9.070 514,477 +1.09(+13.66%)
Jul 21, 2021 7.860 8.030 7.700 7.980 172,798 +0.13(+1.66%)
Jul 20, 2021 7.800 8.050 7.710 7.850 242,772 -0.02(-0.25%)
Jul 19, 2021 7.990 8.160 7.790 7.870 235,211 -0.35(-4.26%)
Jul 16, 2021 8.540 8.690 8.165 8.220 236,450 -0.28(-3.29%)
Jul 15, 2021 8.750 8.750 8.210 8.500 373,558 -0.29(-3.30%)
Jul 14, 2021 9.500 9.610 8.730 8.790 584,571 -0.62(-6.59%)
Jul 13, 2021 9.810 9.880 9.200 9.410 369,157 -0.37(-3.78%)
Jul 12, 2021 10.13 10.33 9.740 9.780 421,863 -0.10(-1.01%)
Jul 09, 2021 9.340 9.920 9.340 9.880 379,529 +0.46(+4.88%)
Jul 08, 2021 9.800 9.875 9.110 9.420 549,621 -0.56(-5.61%)
Jul 07, 2021 10.48 10.54 9.960 9.980 290,799 -0.59(-5.58%)
Jul 06, 2021 10.91 10.93 10.37 10.57 263,446 -0.44(-4.00%)
Jul 02, 2021 11.26 11.30 10.93 11.01 125,461 -0.34(-3.00%)
Jul 01, 2021 11.22 11.48 11.07 11.35 189,805 -0.03(-0.26%)
Jun 30, 2021 11.00 11.85 10.66 11.38 393,362 +0.50(+4.60%)
Jun 29, 2021 10.96 11.39 10.79 10.88 541,378 -0.16(-1.45%)
Jun 28, 2021 11.25 11.25 10.95 11.04 308,300 -0.08(-0.72%)
Jun 25, 2021 10.70 11.25 10.55 11.12 554,945 +0.28(+2.58%)
Jun 24, 2021 10.99 11.15 10.79 10.84 353,193 -0.20(-1.81%)
Jun 23, 2021 11.21 11.56 10.90 11.04 492,884 -0.46(-4.00%)
Jun 22, 2021 11.72 11.94 11.39 11.50 137,798 -0.23(-1.96%)
Jun 21, 2021 12.15 12.48 11.50 11.73 504,586 -0.47(-3.85%)
Jun 18, 2021 12.32 13.31 12.08 12.20 662,587 -0.44(-3.48%)
Jun 17, 2021 13.00 13.29 12.29 12.64 976,962 -0.36(-2.77%)
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.