CVON - ConvergeOne Holdings, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 04, 201912.4412.4412.4412.4412.44-
Jan 03, 201912.4212.4712.3512.4412.44159,063
Jan 02, 201912.3612.4612.3412.4412.44668,168
Dec 31, 201812.3612.3812.3112.3812.38221,542
Dec 28, 201812.3812.4712.3012.3112.31452,197
Dec 27, 201812.3412.3812.3412.3812.38487,346
Dec 26, 201812.3512.3912.3412.3412.34552,208
Dec 24, 201812.3312.3712.3212.3412.34157,149
Dec 21, 201812.4212.4212.2812.3412.34615,939
Dec 20, 201812.4012.4412.3612.3712.37311,893
Dec 19, 201812.4012.4512.3612.3912.39265,325
Dec 18, 201812.3412.4312.2812.3812.38117,074
Dec 17, 201812.4412.4612.3012.3412.34306,057
Dec 14, 201812.4712.4912.4112.4412.44358,508
Dec 13, 201812.4912.4912.4612.4912.49224,659
Dec 12, 201812.4812.5012.4612.4812.48103,739
Dec 11, 201812.5212.5212.4612.4712.47318,079
Dec 10, 201812.4912.5212.4612.5012.5039,029
Dec 07, 201812.5412.5512.4512.4712.4777,610
Dec 06, 201812.4612.5512.4412.5312.5391,894
Dec 04, 201812.4712.5012.4512.4612.4668,684
Dec 03, 201812.5412.5412.4512.4612.46136,302
Nov 30, 201812.5112.5212.4612.5212.52230,058
Nov 29, 201812.6112.6412.4612.4912.4948,374
Nov 28, 201812.5912.6212.5112.6212.6289,274
Nov 27, 201812.5912.7012.4612.5012.5061,682
Nov 26, 201812.6012.7012.5112.6012.6067,253
Nov 23, 201812.5612.7512.5612.6012.6097,429
Nov 21, 201812.4612.6112.4312.5912.5962,403
Nov 20, 201812.4612.5012.4312.4712.4799,991
Nov 20, 20180.02 Dividend
Nov 19, 201812.4912.5012.4512.4612.4478,644
Nov 16, 201812.4712.5212.4612.4912.47101,036
Nov 15, 201812.4812.4912.4612.4912.47143,934
Nov 14, 201812.4712.5312.4612.4812.46170,911
Nov 13, 201812.4712.6512.4312.4712.45181,478
Nov 12, 201812.4412.4812.4312.4712.45192,633
Nov 09, 201812.4612.4812.4312.4612.44206,576
Nov 08, 201812.4512.4812.4512.4712.45296,146
Nov 07, 201812.4212.4712.4212.4612.44540,558
Nov 06, 201812.4512.4912.4112.4112.395,353,104
Nov 05, 20189.369.459.309.439.4164,259
Nov 02, 20189.239.399.039.289.2739,090
Nov 01, 20189.349.459.159.159.1440,837
Oct 31, 20189.459.458.949.329.3154,347
Oct 30, 20189.159.459.159.449.42103,589
Oct 29, 20189.119.178.869.119.1034,139
Oct 26, 20188.879.158.789.008.9935,738
Oct 25, 20188.639.828.508.988.97280,639
Oct 24, 20188.759.108.508.548.5329,818
Oct 23, 20188.798.908.758.798.7830,003
Oct 22, 20188.999.008.718.888.8715,055
Oct 19, 20188.859.228.708.918.9033,863
Oct 18, 20188.949.108.598.958.9446,439
Oct 17, 20188.839.098.299.008.9949,903
Oct 16, 20188.508.908.418.878.8629,901
Oct 15, 20188.728.728.318.428.4131,972
Oct 12, 20188.778.778.508.678.6645,158
Oct 11, 20188.788.968.388.648.6327,363
Oct 10, 20189.019.198.738.818.8047,566
Oct 09, 20188.519.218.519.029.0132,352
Oct 08, 20189.009.298.959.049.0325,020
Oct 05, 20189.009.328.949.029.0130,277
Oct 04, 20188.909.008.658.998.9891,767
Oct 03, 20188.979.008.858.948.9318,776
Oct 02, 20188.769.108.658.888.8730,512
Oct 01, 20189.389.459.059.089.0724,497
Sep 28, 20189.439.459.249.319.3046,985
Sep 27, 20189.449.459.249.429.4025,626
Sep 26, 20189.449.509.359.399.3745,404
Sep 25, 20189.509.549.409.509.4836,244
Sep 24, 20189.529.559.239.509.4836,345
Sep 21, 20189.569.569.409.499.47260,959
Sep 20, 20189.429.509.309.479.45422,191
Sep 19, 20189.329.509.229.399.3763,719
Sep 18, 20189.419.509.239.339.3280,203
Sep 17, 20189.309.459.149.389.3661,500
Sep 14, 20189.329.499.299.309.2958,747
Sep 13, 20189.409.479.079.369.3463,787
Sep 12, 20189.179.509.179.359.3372,548
Sep 11, 20189.409.479.179.219.20552,345
Sep 10, 20189.199.428.789.409.38139,359
Sep 07, 20189.159.158.959.129.1152,108
Sep 06, 20188.969.178.919.069.0565,264
Sep 05, 20188.679.188.419.139.1264,847
Sep 04, 20188.749.198.749.159.1453,623
Aug 31, 20189.139.398.349.149.13323,129
Aug 30, 20189.229.428.929.179.1656,106
Aug 29, 20189.449.449.099.179.1655,304
Aug 28, 20189.429.429.039.299.2859,785
Aug 27, 20189.569.569.399.429.4080,877
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.