CVG - Convergys Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201723.8523.9323.7523.7523.75451,800
Nov 21, 201723.8124.1623.8123.8723.87599,500
Nov 20, 201723.9424.0423.5823.7823.78629,800
Nov 17, 201723.6924.0623.5724.0024.00446,300
Nov 16, 201723.3223.7923.3223.7623.76890,400
Nov 15, 201723.2823.4223.2023.2523.25628,300
Nov 14, 201723.2423.4623.1423.4523.45569,400
Nov 13, 201723.1623.3323.0123.3123.311,983,200
Nov 10, 201723.4123.4123.1623.3323.331,515,400
Nov 09, 201722.8823.7022.8523.6023.60968,000
Nov 08, 201723.7624.1322.7323.3023.301,949,100
Nov 07, 201725.4025.4324.6924.7524.751,022,900
Nov 06, 201725.2925.5225.0925.4025.40485,800
Nov 03, 201725.6025.6325.2525.2925.29441,100
Nov 02, 201725.8525.9625.6825.6925.69319,900
Nov 01, 201726.0126.1025.7025.8125.81519,300
Oct 31, 201725.6725.7825.6125.7325.73829,000
Oct 30, 201725.6725.6925.3825.5825.58529,800
Oct 27, 201725.8326.0125.6025.7325.73535,600
Oct 26, 201726.3526.5125.8325.8325.83713,300
Oct 25, 201726.2026.3326.0826.2726.27292,200
Oct 24, 201725.8826.3325.8826.2826.28599,200
Oct 23, 201726.0926.1925.7925.7925.79876,000
Oct 20, 201725.9326.1025.7626.0226.02604,900
Oct 19, 201725.6325.7425.4825.7125.71844,000
Oct 18, 201725.5825.8925.5825.7625.761,039,500
Oct 17, 201725.7925.8925.4425.4925.49292,500
Oct 16, 201725.9926.0225.7025.7425.742,763,500
Oct 13, 201726.1026.2625.8925.8925.891,041,800
Oct 12, 201725.9626.0925.8326.0226.02385,700
Oct 11, 201726.0026.1125.9425.9825.98594,600
Oct 10, 201725.9926.1125.8925.9525.95382,900
Oct 09, 201725.8125.9925.7125.8525.85587,100
Oct 06, 201725.9726.0325.8325.8525.852,420,300
Oct 05, 201726.0526.2525.9326.0326.03479,400
Oct 04, 201726.3426.3925.8625.9025.901,383,900
Oct 03, 201726.6626.6626.0526.3426.341,115,600
Oct 02, 201725.9126.6625.9126.6526.65766,200
Sep 29, 201725.8725.9925.8525.8925.89489,600
Sep 28, 201725.9726.0725.6425.8625.861,079,300
Sep 27, 201725.7826.0825.6026.0126.01529,100
Sep 26, 201725.6625.9125.5425.7025.70838,400
Sep 25, 201725.4425.6025.3225.5325.53771,600
Sep 22, 201724.9925.5324.6425.4825.481,194,100
Sep 21, 201724.9225.1224.8725.0325.03500,200
Sep 21, 20170.1 Dividend
Sep 20, 201725.0025.2024.8825.0024.901,514,500
Sep 19, 201724.8325.0324.7725.0024.90766,000
Sep 18, 201724.6724.8724.5624.8224.72841,400
Sep 15, 201724.1524.6324.0424.6224.521,369,200
Sep 14, 201724.2724.4024.2324.3424.241,051,900
Sep 13, 201724.3124.4124.1624.3124.21596,800
Sep 12, 201724.0924.3624.0024.3224.22884,700
Sep 11, 201723.8524.1523.7524.1124.01732,000
Sep 08, 201723.6023.7223.3823.7223.63413,400
Sep 07, 201723.7323.7523.5923.6523.56276,500
Sep 06, 201723.5723.7323.5523.6923.60475,300
Sep 05, 201723.5023.6723.4223.5023.41430,600
Sep 01, 201723.5023.6723.4623.5123.42610,000
Aug 31, 201723.4623.7123.3923.5023.411,011,400
Aug 30, 201723.3223.4123.2123.3723.28316,900
Aug 29, 201723.2123.3723.0823.3423.25487,100
Aug 28, 201723.3223.4123.1623.4123.32479,100
Aug 25, 201723.3523.4623.2823.3123.22301,900
Aug 24, 201723.3023.3523.1923.3023.21551,800
Aug 23, 201723.1923.2923.1223.2023.11273,800
Aug 22, 201723.0323.2723.0223.2723.18535,600
Aug 21, 201722.9523.1022.9523.0122.92375,600
Aug 18, 201723.0423.1122.9222.9222.83397,700
Aug 17, 201723.6323.6623.2023.2023.11497,000
Aug 16, 201723.4723.8623.4723.6623.57334,300
Aug 15, 201723.8223.8423.3723.4023.31482,700
Aug 14, 201723.6423.8723.4523.8123.71597,400
Aug 11, 201723.0423.5522.9123.5423.45417,200
Aug 10, 201723.5023.5623.2523.3423.25587,800
Aug 09, 201723.9024.3223.5623.6323.54968,600
Aug 08, 201723.4023.7223.3023.3923.30884,500
Aug 07, 201723.8423.8423.5523.5723.48326,400
Aug 04, 201723.8923.9423.7223.9023.80278,000
Aug 03, 201723.8524.0023.5423.8023.70577,600
Aug 02, 201724.0924.2523.7123.8323.73420,000
Aug 01, 201724.0024.2923.9024.1024.00730,700
Jul 31, 201723.9524.0023.7623.9723.87273,800
Jul 28, 201723.9323.9923.6723.8523.75300,800
Jul 27, 201724.0524.1823.7624.0023.90719,200
Jul 26, 201724.2924.2924.0024.0623.96345,500
Jul 25, 201724.0824.3524.0424.2924.19611,700
Jul 24, 201724.0824.0823.7824.0123.91770,000
Jul 21, 201724.2024.5523.9924.0923.99377,800
Jul 20, 201723.7124.1723.6424.0523.95400,900
Jul 19, 201723.6323.7523.5223.6923.60653,000
Jul 18, 201723.8623.9023.4823.5223.43549,300
Jul 17, 201723.9924.0923.7723.8923.79605,600
Jul 14, 201724.0824.2223.9324.0023.90304,500
Jul 13, 201724.2324.2823.8124.0623.96516,800
Jul 12, 201724.0424.3524.0424.1724.07398,700
Jul 11, 201723.9224.0223.7523.9023.80505,400
Jul 10, 201723.9324.0423.6923.9123.81429,600
Jul 07, 201723.7824.0123.7223.9423.84239,700
Jul 06, 201723.7123.8023.5023.6723.58542,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...