CVG: Historical Prices for CONVERGYS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.57	11.59	11.37	11.45	832,100	11.45
19-Nov-09	11.69	11.69	11.37	11.44	1,052,000	11.44
18-Nov-09	11.87	11.91	11.65	11.73	1,002,500	11.73
17-Nov-09	11.86	11.96	11.72	11.93	863,500	11.93
16-Nov-09	11.68	11.95	11.63	11.92	1,155,300	11.92
13-Nov-09	11.57	11.66	11.42	11.62	1,064,500	11.62
12-Nov-09	11.64	11.89	11.50	11.52	1,191,500	11.52
11-Nov-09	11.83	11.97	11.47	11.67	1,134,900	11.67
10-Nov-09	11.67	11.81	11.50	11.76	1,154,600	11.76
9-Nov-09	11.33	11.63	11.27	11.61	1,011,400	11.61
6-Nov-09	11.10	11.30	11.02	11.25	1,139,800	11.25
5-Nov-09	10.97	11.22	10.87	11.22	1,170,100	11.22
4-Nov-09	11.01	11.05	10.80	10.84	1,049,600	10.84
3-Nov-09	10.68	10.96	10.64	10.93	1,433,500	10.93
2-Nov-09	10.88	10.95	10.62	10.69	1,390,500	10.69
30-Oct-09	11.14	11.31	10.83	10.85	1,541,500	10.85
29-Oct-09	10.67	11.29	10.67	11.22	1,685,800	11.22
28-Oct-09	10.87	11.10	10.67	10.69	1,967,200	10.69
27-Oct-09	10.92	11.38	10.91	11.01	2,133,000	11.01
26-Oct-09	10.80	10.93	10.62	10.66	1,226,600	10.66
23-Oct-09	10.99	10.99	10.67	10.72	1,157,000	10.72
22-Oct-09	10.71	10.96	10.58	10.91	1,544,600	10.91
21-Oct-09	10.69	11.00	10.64	10.68	1,270,900	10.68
20-Oct-09	10.93	11.01	10.62	10.76	2,328,500	10.76
19-Oct-09	10.97	11.04	10.80	11.00	978,100	11.00
16-Oct-09	10.99	11.00	10.71	10.91	1,364,900	10.91
15-Oct-09	11.04	11.15	10.94	11.00	1,128,200	11.00
14-Oct-09	11.14	11.19	10.74	11.07	1,356,300	11.07
13-Oct-09	10.79	11.01	10.79	11.00	1,494,000	11.00
12-Oct-09	10.80	10.99	10.71	10.93	1,493,300	10.93
9-Oct-09	10.55	10.77	10.49	10.66	974,600	10.66
8-Oct-09	10.01	10.68	10.01	10.53	1,272,400	10.53
7-Oct-09	10.45	10.60	10.25	10.38	2,448,400	10.38
6-Oct-09	10.45	10.63	10.41	10.52	1,352,900	10.52
5-Oct-09	10.24	10.47	10.00	10.38	2,688,100	10.38
2-Oct-09	9.45	9.58	9.35	9.52	3,042,900	9.52
1-Oct-09	9.91	9.94	9.45	9.51	3,301,600	9.51
30-Sep-09	10.47	10.49	9.84	9.94	3,464,500	9.94
29-Sep-09	10.42	10.65	10.06	10.43	2,733,900	10.43
28-Sep-09	10.19	10.44	10.06	10.43	1,992,800	10.43
25-Sep-09	10.87	10.87	9.98	10.09	3,164,700	10.09
24-Sep-09	11.29	11.38	10.81	10.88	1,378,400	10.88
23-Sep-09	11.22	11.51	11.10	11.26	1,225,800	11.26
22-Sep-09	11.08	11.32	11.05	11.22	640,100	11.22
21-Sep-09	11.24	11.24	10.90	10.99	788,200	10.99
18-Sep-09	11.12	11.38	11.12	11.31	836,500	11.31
17-Sep-09	11.20	11.28	11.03	11.10	858,600	11.10
16-Sep-09	11.00	11.24	11.00	11.20	877,900	11.20
15-Sep-09	10.95	11.04	10.81	11.02	1,008,200	11.02
14-Sep-09	10.98	11.00	10.84	10.95	560,600	10.95
11-Sep-09	10.98	11.11	10.87	11.01	1,009,000	11.01
10-Sep-09	11.19	11.23	10.94	11.05	815,600	11.05
9-Sep-09	10.90	11.23	10.88	11.20	888,300	11.20
8-Sep-09	10.84	10.92	10.74	10.87	1,078,400	10.87
4-Sep-09	10.79	10.87	10.67	10.78	690,900	10.78
3-Sep-09	10.65	10.90	10.64	10.87	778,700	10.87
2-Sep-09	10.51	10.75	10.50	10.64	875,000	10.64
1-Sep-09	10.76	11.01	10.63	10.64	771,100	10.64
31-Aug-09	11.04	11.15	10.78	10.84	526,900	10.84
28-Aug-09	11.19	11.25	11.04	11.21	732,300	11.21
27-Aug-09	11.21	11.27	10.91	11.02	541,700	11.02
26-Aug-09	11.11	11.25	11.06	11.22	575,600	11.22
25-Aug-09	11.02	11.24	10.97	11.12	623,700	11.12
24-Aug-09	10.85	11.10	10.81	10.97	692,300	10.97
21-Aug-09	10.67	10.88	10.44	10.84	1,072,500	10.84
20-Aug-09	10.74	10.76	10.53	10.57	730,400	10.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions