Convey Health Solutions ... (CNVY)
NYSE: CNVY
· Real-Time Price · USD
10.51
-0.05 (-0.47%)
At close: Oct 06, 2022, 10:00 PM
CNVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2022 | 10.53 | 10.61 | 10.51 | 10.51 | 10.51 | -0.47% | 1,744,085 |
| Oct 5, 2022 | 10.56 | 10.58 | 10.54 | 10.56 | 10.56 | -0.09% | 513,753 |
| Oct 4, 2022 | 10.54 | 10.57 | 10.53 | 10.57 | 10.57 | 0.19% | 128,072 |
| Oct 3, 2022 | 10.51 | 10.58 | 10.51 | 10.55 | 10.55 | 0.38% | 100,108 |
| Sep 30, 2022 | 10.53 | 10.56 | 10.50 | 10.51 | 10.51 | -0.10% | 107,697 |
| Sep 29, 2022 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 0.29% | 231,973 |
| Sep 28, 2022 | 10.58 | 10.59 | 10.49 | 10.49 | 10.49 | -0.47% | 320,707 |
| Sep 27, 2022 | 10.57 | 10.59 | 10.52 | 10.54 | 10.54 | 0.38% | 52,320 |
| Sep 26, 2022 | 10.52 | 10.59 | 10.48 | 10.50 | 10.50 | -0.28% | 375,629 |
| Sep 23, 2022 | 10.50 | 10.55 | 10.50 | 10.53 | 10.53 | 0.10% | 76,002 |
| Sep 22, 2022 | 10.52 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 257,863 |
| Sep 21, 2022 | 10.43 | 10.54 | 10.43 | 10.53 | 10.53 | 0.10% | 314,146 |
| Sep 20, 2022 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.19% | 285,988 |
| Sep 19, 2022 | 10.49 | 10.51 | 10.49 | 10.50 | 10.50 | 0.00% | 145,984 |
| Sep 16, 2022 | 10.50 | 10.52 | 10.49 | 10.50 | 10.50 | -0.19% | 174,720 |
| Sep 15, 2022 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | -0.09% | 63,727 |
| Sep 14, 2022 | 10.51 | 10.73 | 10.51 | 10.53 | 10.53 | -0.09% | 149,111 |
| Sep 13, 2022 | 10.55 | 10.56 | 10.52 | 10.54 | 10.54 | -0.09% | 109,856 |
| Sep 12, 2022 | 10.51 | 10.56 | 10.51 | 10.55 | 10.55 | 0.29% | 211,860 |
| Sep 9, 2022 | 10.54 | 10.54 | 10.51 | 10.52 | 10.52 | 0.00% | 45,435 |