Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Convey Health Solutions Holdings, Inc. (CNVY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.70-0.35 (-4.96%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20216.616.726.286.516.51153,200
Nov 24, 20216.256.846.256.766.76223,500
Nov 23, 20216.596.746.316.376.3782,300
Nov 22, 20216.716.766.416.526.5277,300
Nov 19, 20216.666.766.496.646.64110,500
Nov 18, 20217.127.126.656.706.70177,100
Nov 17, 20217.187.187.017.057.0525,100
Nov 16, 20217.217.216.907.127.12131,700
Nov 15, 20217.617.617.177.297.2966,300
Nov 12, 20217.677.757.437.577.5747,800
Nov 11, 20217.347.887.047.707.70152,800
Nov 10, 20217.327.367.087.247.24104,100
Nov 09, 20217.607.607.227.317.3165,100
Nov 08, 20217.687.787.537.617.6179,000
Nov 05, 20217.607.687.517.617.61198,000
Nov 04, 20217.567.597.317.507.5040,400
Nov 03, 20217.367.647.327.607.6091,200
Nov 02, 20217.587.587.327.397.3975,200
Nov 01, 20217.577.687.477.557.5566,300
Oct 29, 20217.257.427.157.407.40140,800
Oct 28, 20217.327.417.187.257.2557,200
Oct 27, 20217.817.847.427.437.4344,200
Oct 26, 20217.707.817.687.777.7757,200
Oct 25, 20217.587.787.577.757.75124,900
Oct 22, 20217.767.767.507.627.62100,800
Oct 21, 20217.857.937.677.707.70144,100
Oct 20, 20217.877.937.777.877.8788,300
Oct 19, 20217.817.937.747.827.82202,600
Oct 18, 20217.777.817.537.737.7397,700
Oct 15, 20217.958.027.627.737.7377,900
Oct 14, 20218.018.037.837.897.8971,900
Oct 13, 20217.968.067.807.947.9464,100
Oct 12, 20217.797.947.667.837.83137,300
Oct 11, 20218.008.077.787.837.8354,500
Oct 08, 20217.958.107.858.098.09144,200
Oct 07, 20218.018.357.948.018.0166,300
Oct 06, 20217.888.107.757.987.98199,200
Oct 05, 20218.098.107.808.008.00146,400
Oct 04, 20218.268.348.078.138.13129,800
Oct 01, 20218.378.458.238.338.3398,100
Sep 30, 20218.428.538.338.408.4093,700
Sep 29, 20218.358.468.048.378.3752,400
Sep 28, 20218.118.608.108.358.3595,700
Sep 27, 20217.858.227.748.198.19117,600
Sep 24, 20217.877.967.737.847.84114,200
Sep 23, 20217.757.947.727.887.88114,600
Sep 22, 20218.058.407.617.757.75219,300
Sep 21, 20218.058.307.848.098.09393,500
Sep 20, 20218.628.627.928.098.09399,100
Sep 17, 20219.129.448.628.668.661,977,700
Sep 16, 20219.039.288.929.269.26247,600
Sep 15, 20219.039.248.929.119.11264,100
Sep 14, 20219.069.548.959.039.03146,000
Sep 13, 20219.159.208.759.159.15508,200
Sep 10, 20218.739.308.739.209.20210,000
Sep 09, 20218.398.888.398.748.74201,000
Sep 08, 20218.949.058.428.478.47176,700
Sep 07, 20219.599.688.658.818.81218,500
Sep 03, 20219.199.779.059.399.39280,800
Sep 02, 20219.419.448.899.259.25161,900
Sep 01, 20218.939.518.689.459.45312,200
Aug 31, 20219.609.638.969.009.00126,600
Aug 30, 20219.559.659.369.489.4888,000
Aug 27, 20218.869.638.869.539.53138,000
Aug 26, 20218.839.118.798.938.9381,400
Aug 25, 20219.169.208.768.798.7979,200
Aug 24, 20219.079.299.029.119.1153,700
Aug 23, 20218.899.238.759.189.18235,300
Aug 20, 20218.888.988.658.898.8984,200
Aug 19, 20219.049.338.728.868.86110,000
Aug 18, 20219.039.398.799.239.23134,000
Aug 17, 20218.858.928.748.848.8494,300
Aug 16, 20219.529.608.759.019.01216,700
Aug 13, 20218.1710.488.179.779.771,124,300
Aug 12, 20218.278.338.038.268.26376,800
Aug 11, 20218.358.458.168.248.24105,000
Aug 10, 20218.608.608.138.308.30141,600
Aug 09, 20218.618.718.318.508.50200,300
Aug 06, 20218.848.858.648.678.6762,500
Aug 05, 20218.898.938.538.718.71123,500
Aug 04, 20218.699.088.608.768.76160,800
Aug 03, 20219.289.288.818.888.8868,700
Aug 02, 20219.439.438.909.209.20164,200
Jul 30, 20218.679.178.538.988.98123,800
Jul 29, 20218.708.828.408.638.6382,500
Jul 28, 20218.538.858.358.568.5686,400
Jul 27, 20218.788.858.208.428.42196,100
Jul 26, 20218.879.048.858.908.90133,800
Jul 23, 20219.099.148.859.009.00227,100
Jul 22, 20217.999.267.759.079.07514,500
Jul 21, 20217.868.037.707.987.98172,800
Jul 20, 20217.808.057.717.857.85242,800
Jul 19, 20218.038.167.797.877.87235,200
Jul 16, 20218.548.698.168.228.22236,500
Jul 15, 20218.758.758.218.508.50373,600
Jul 14, 20219.509.618.738.798.79584,600
Jul 13, 20219.819.889.209.419.41369,100
Jul 12, 202110.1310.339.749.789.78421,900
Jul 09, 20219.349.929.349.889.88379,500
Jul 08, 20219.809.889.119.429.42549,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement