Dark

CNVY
Convey Health Solutions Holdings, Inc.
stock NYSE

Inactive

Oct 6, 2022

10.51USD-0.473%(-0.05)1,744,085

Pre-market

0.00USD-100.000%(-10.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-06	10.5300	10.6100	10.5100	10.5100	-0.473%	1,744,085	0.000%
2022-10-05	10.5600	10.5750	10.5350	10.5600	-0.095%	513,753	-0.473%
2022-10-04	10.5400	10.5700	10.5300	10.5700	+0.190%	128,072	-0.568%
2022-10-03	10.5100	10.5800	10.5100	10.5500	+0.381%	100,108	-0.379%
2022-09-30	10.5300	10.5550	10.5000	10.5100	-0.095%	107,697	0.000%
2022-09-29	10.5000	10.5500	10.5000	10.5200	+0.286%	231,973	-0.095%
2022-09-28	10.5800	10.5900	10.4900	10.4900	-0.474%	320,707	+0.191%
2022-09-27	10.5700	10.5900	10.5250	10.5400	+0.381%	52,320	-0.285%
2022-09-26	10.5200	10.5900	10.4750	10.5000	-0.285%	375,629	+0.095%
2022-09-23	10.5000	10.5500	10.5000	10.5300	+0.095%	76,002	-0.190%
2022-09-22	10.5200	10.5500	10.5100	10.5200	-0.095%	257,863	-0.095%
2022-09-21	10.4300	10.5400	10.4300	10.5300	+0.095%	314,146	-0.190%
2022-09-20	10.4900	10.5200	10.4900	10.5200	+0.190%	285,988	-0.095%
2022-09-19	10.4900	10.5100	10.4900	10.5000	0.000%	145,984	+0.095%
2022-09-16	10.5000	10.5200	10.4900	10.5000	-0.190%	174,720	+0.095%
2022-09-15	10.5000	10.5500	10.5000	10.5200	-0.095%	63,727	-0.095%
2022-09-14	10.5100	10.7300	10.5100	10.5300	-0.095%	149,111	-0.190%
2022-09-13	10.5500	10.5650	10.5200	10.5400	-0.095%	109,856	-0.285%
2022-09-12	10.5100	10.5600	10.5100	10.5500	+0.285%	211,860	-0.379%
2022-09-09	10.5400	10.5400	10.5100	10.5200	0.000%	45,435	-0.095%
2022-09-08	10.4900	10.5200	10.4900	10.5200	0.000%	114,023	-0.095%
2022-09-07	10.4900	10.5200	10.4800	10.5200	+0.190%	250,558	-0.095%
2022-09-06	10.5000	10.5200	10.4900	10.5000	0.000%	204,724	+0.095%
2022-09-02	10.5000	10.5200	10.5000	10.5000	-0.190%	155,165	+0.095%
2022-09-01	10.4900	10.5300	10.4900	10.5200	+0.286%	322,439	-0.095%
2022-08-31	10.4900	10.5000	10.4900	10.4900	0.000%	45,996	+0.191%
2022-08-30	10.4900	10.5000	10.4900	10.4900	0.000%	98,462	+0.191%
2022-08-29	10.4900	10.5000	10.4900	10.4900	0.000%	203,708	+0.191%
2022-08-26	10.4900	10.5000	10.4900	10.4900	-0.095%	76,499	+0.191%
2022-08-25	10.5000	10.5100	10.4900	10.5000	+0.095%	88,035	+0.095%
2022-08-24	10.4900	10.5100	10.4900	10.4900	0.000%	117,662	+0.191%
2022-08-23	10.4800	10.5100	10.4800	10.4900	0.000%	131,356	+0.191%
2022-08-22	10.4800	10.5000	10.4800	10.4900	0.000%	37,366	+0.191%
2022-08-19	10.5000	10.5000	10.4900	10.4900	-0.095%	35,031	+0.191%
2022-08-18	10.5100	10.5200	10.4900	10.5000	-0.095%	75,658	+0.095%
2022-08-17	10.4900	10.5100	10.4800	10.5100	+0.191%	132,208	0.000%
2022-08-16	10.4900	10.5500	10.4900	10.4900	-0.190%	122,381	+0.191%
2022-08-15	10.4900	10.5400	10.4800	10.5100	-0.473%	144,997	0.000%
2022-08-12	10.5300	10.5900	10.5000	10.5600	+0.380%	178,645	-0.473%
2022-08-11	10.4500	10.6100	10.4400	10.5200	+0.766%	1,446,559	-0.095%
2022-08-10	10.4300	10.4500	10.4300	10.4400	-0.096%	226,396	+0.670%
2022-08-09	10.4300	10.4500	10.4300	10.4500	0.000%	102,111	+0.574%
2022-08-08	10.4300	10.4500	10.4300	10.4500	0.000%	33,260	+0.574%
2022-08-05	10.4400	10.4500	10.4400	10.4500	-0.096%	104,532	+0.574%
2022-08-04	10.4400	10.4666	10.4400	10.4600	0.000%	80,775	+0.478%
2022-08-03	10.4400	10.4600	10.4400	10.4600	0.000%	39,739	+0.478%
2022-08-02	10.4300	10.4600	10.4300	10.4600	+0.192%	76,098	+0.478%
2022-08-01	10.4300	10.4400	10.4300	10.4400	-0.096%	39,475	+0.670%
2022-07-29	10.4400	10.4500	10.4250	10.4500	0.000%	49,160	+0.574%
2022-07-28	10.4400	10.4500	10.4200	10.4500	0.000%	115,294	+0.574%
2022-07-27	10.4300	10.4500	10.4200	10.4500	+0.096%	100,299	+0.574%
2022-07-26	10.4300	10.4500	10.4300	10.4400	-0.191%	79,730	+0.670%
2022-07-25	10.4300	10.4600	10.4150	10.4600	+0.192%	107,774	+0.478%
2022-07-22	10.4200	10.4400	10.4200	10.4400	+0.192%	63,804	+0.670%
2022-07-21	10.4200	10.4400	10.4200	10.4200	-0.096%	140,416	+0.864%
2022-07-20	10.4300	10.4500	10.4150	10.4300	-0.191%	191,905	+0.767%
2022-07-19	10.4400	10.4500	10.4100	10.4500	+0.384%	93,872	+0.574%
2022-07-18	10.4300	10.4600	10.4100	10.4100	-0.096%	298,161	+0.961%
2022-07-15	10.4500	10.4500	10.4100	10.4200	-0.192%	136,691	+0.864%
2022-07-14	10.4300	10.4500	10.4100	10.4400	+0.096%	123,387	+0.670%
2022-07-13	10.4100	10.4600	10.4100	10.4300	-0.191%	223,150	+0.767%
2022-07-12	10.4200	10.4600	10.4200	10.4500	+0.384%	109,102	+0.574%
2022-07-11	10.4200	10.4600	10.4100	10.4100	-0.478%	210,791	+0.961%
2022-07-08	10.4000	10.4700	10.4000	10.4600	+0.480%	193,555	+0.478%
2022-07-07	10.4300	10.4700	10.3900	10.4100	-0.192%	482,465	+0.961%
2022-07-06	10.4300	10.4700	10.4200	10.4300	-0.191%	489,340	+0.767%
2022-07-05	10.3800	10.4500	10.3550	10.4500	+0.384%	955,664	+0.574%
2022-07-01	10.4000	10.4200	10.3700	10.4100	+0.096%	272,082	+0.961%
2022-06-30	10.3700	10.4150	10.3700	10.4000	0.000%	206,441	+1.058%
2022-06-29	10.3800	10.4100	10.3500	10.4000	+0.483%	444,711	+1.058%
2022-06-28	10.3800	10.4400	10.3500	10.3500	-0.481%	717,089	+1.546%
2022-06-27	10.3700	10.4600	10.3500	10.4000	+0.483%	666,606	+1.058%
2022-06-24	10.3500	10.4500	10.3500	10.3500	-0.097%	3,130,853	+1.546%
2022-06-23	10.3200	10.4900	10.3200	10.3600	+0.290%	833,864	+1.448%
2022-06-22	10.3000	10.3500	10.3000	10.3300	+0.291%	643,941	+1.742%
2022-06-21	10.3000	10.3400	10.2650	10.3000	+138.426%	9,372,636	+2.039%
2022-06-17	4.0200	4.3500	3.9400	4.3200	+8.816%	89,893	+143.287%
2022-06-16	4.2500	4.3000	3.8000	3.9700	-7.459%	140,742	+164.736%
2022-06-15	4.1000	4.3750	3.9800	4.2900	+4.634%	95,327	+144.988%
2022-06-14	4.0200	4.1300	3.9150	4.1000	+1.990%	68,511	+156.341%
2022-06-13	4.0600	4.1200	3.7500	4.0200	-4.739%	85,935	+161.443%
2022-06-10	4.2000	4.2300	3.9500	4.2200	-0.472%	92,842	+149.052%
2022-06-09	4.8300	4.8300	4.2000	4.2400	-12.757%	98,885	+147.877%
2022-06-08	4.9300	5.0600	4.7400	4.8600	-1.619%	80,139	+116.255%
2022-06-07	4.9100	4.9600	4.5000	4.9400	-1.789%	301,026	+112.753%
2022-06-06	6.0100	6.1400	5.0200	5.0300	-16.167%	189,992	+108.946%
2022-06-03	6.0700	6.1000	5.8200	6.0000	0.000%	149,058	+75.167%
2022-06-02	6.1000	6.1350	5.9850	6.0000	-1.800%	70,071	+75.167%
2022-06-01	6.1500	6.1700	5.5300	6.1100	-1.452%	182,206	+72.013%
2022-05-31	5.9800	6.2600	5.9400	6.2000	+3.506%	126,673	+69.516%
2022-05-27	5.8300	6.1200	5.6100	5.9900	+0.842%	323,818	+75.459%
2022-05-26	5.6900	6.0650	5.6900	5.9400	+4.947%	171,340	+76.936%
2022-05-25	5.6800	5.8800	5.5100	5.6600	-1.736%	93,162	+85.689%
2022-05-24	5.4900	6.0500	5.3500	5.7600	+2.491%	139,000	+82.465%
2022-05-23	5.0300	5.9200	4.9600	5.6200	+13.535%	138,730	+87.011%
2022-05-20	5.1700	5.2000	4.8100	4.9500	-2.559%	45,423	+112.323%
2022-05-19	5.0800	5.2400	4.9900	5.0800	+0.594%	43,311	+106.890%
2022-05-18	5.4100	5.4400	4.9500	5.0500	-7.509%	42,254	+108.119%
2022-05-17	5.2900	5.5100	5.1900	5.4600	+5.405%	26,205	+92.491%
2022-05-16	5.3700	5.4600	5.0900	5.1800	-3.717%	66,214	+102.896%
2022-05-13	5.5300	5.6800	5.3400	5.3800	-0.370%	70,357	+95.353%
2022-05-12	5.5400	5.6900	5.3400	5.4000	-3.915%	49,031	+94.630%
2022-05-11	5.8900	5.8900	5.5500	5.6200	-3.436%	99,584	+87.011%
2022-05-10	5.5300	5.8400	5.5000	5.8200	+6.399%	72,010	+80.584%
2022-05-09	5.5500	5.5500	5.3400	5.4700	-1.795%	98,566	+92.139%
2022-05-06	5.5400	5.6100	5.4500	5.5700	-0.179%	53,886	+88.689%
2022-05-05	5.5600	5.6400	5.4500	5.5800	-0.712%	68,103	+88.351%
2022-05-04	5.4000	5.6200	5.3000	5.6200	+3.499%	48,232	+87.011%
2022-05-03	5.5000	5.5300	5.4000	5.4300	-0.367%	36,629	+93.554%
2022-05-02	5.1200	5.4800	5.1000	5.4500	+7.073%	61,061	+92.844%
2022-04-29	5.1100	5.2300	5.0100	5.0900	-1.927%	72,452	+106.483%
2022-04-28	5.3000	5.3000	4.9000	5.1900	-0.954%	44,252	+102.505%
2022-04-27	5.5100	5.5300	5.2100	5.2400	-4.727%	42,365	+100.573%
2022-04-26	5.8000	5.8449	5.4300	5.5000	-5.983%	56,846	+91.091%
2022-04-25	5.7200	5.9800	5.7200	5.8500	-0.847%	75,685	+79.658%
2022-04-22	5.9700	6.1500	5.8200	5.9000	-1.338%	80,367	+78.136%
2022-04-21	6.0519	6.2300	5.9400	5.9800	-4.320%	68,562	+75.753%
2022-04-20	6.3000	6.3600	6.1700	6.2500	-1.108%	107,497	+68.160%
2022-04-19	6.5000	6.6300	6.2100	6.3200	-2.016%	66,330	+66.297%
2022-04-18	6.4800	6.5200	6.2000	6.4500	-1.074%	54,880	+62.946%
2022-04-14	6.6000	6.6000	6.3894	6.5200	-1.062%	23,441	+61.196%
2022-04-13	6.7600	6.8287	6.4800	6.5900	-2.946%	40,030	+59.484%
2022-04-12	6.6500	7.0300	6.6500	6.7900	+2.879%	75,310	+54.786%
2022-04-11	6.4400	6.6300	6.3000	6.6000	+0.763%	51,611	+59.242%
2022-04-08	6.6300	6.6600	6.5200	6.5500	-1.946%	24,409	+60.458%
2022-04-07	6.6900	6.8500	6.4600	6.6800	+2.769%	51,693	+57.335%
2022-04-06	6.4000	6.5100	6.2200	6.5000	+0.464%	119,138	+61.692%
2022-04-05	6.5000	6.5400	6.4100	6.4700	-0.614%	46,591	+62.442%
2022-04-04	6.5700	6.6000	6.4400	6.5100	-0.762%	53,954	+61.444%
2022-04-01	6.4900	6.6500	6.4500	6.5600	+0.306%	142,287	+60.213%
2022-03-31	6.4300	6.6200	6.3500	6.5400	+1.238%	88,958	+60.703%
2022-03-30	6.4300	6.6100	6.3600	6.4600	-0.768%	75,050	+62.693%
2022-03-29	6.8600	6.8978	6.3900	6.5100	-2.836%	71,110	+61.444%
2022-03-28	6.5000	6.8300	6.3200	6.7000	+3.715%	208,773	+56.866%
2022-03-25	6.4400	6.5700	6.1900	6.4600	+0.623%	144,206	+62.693%
2022-03-24	6.1600	6.4700	5.7000	6.4200	+4.221%	378,941	+63.707%
2022-03-23	5.6900	6.2000	5.5850	6.1600	+9.609%	317,172	+70.617%
2022-03-22	5.3600	5.7300	5.3200	5.6200	+6.038%	329,295	+87.011%
2022-03-21	5.5300	5.5300	5.2500	5.3000	-1.119%	113,988	+98.302%
2022-03-18	5.6100	5.6150	5.1700	5.3600	-4.286%	228,811	+96.082%
2022-03-17	5.3400	5.7200	5.3400	5.6000	+3.512%	73,105	+87.679%
2022-03-16	5.2300	5.6500	5.2000	5.4100	+5.253%	111,041	+94.270%
2022-03-15	4.9700	5.1700	4.9700	5.1400	+4.898%	88,248	+104.475%
2022-03-14	5.2600	5.2600	4.8500	4.9000	-6.489%	98,161	+114.490%
2022-03-11	5.5000	5.5050	5.1900	5.2400	-3.321%	35,049	+100.573%
2022-03-10	5.4600	5.5050	5.2050	5.4200	-1.275%	115,718	+93.911%
2022-03-09	5.2900	5.7100	5.2900	5.4900	+5.172%	143,997	+91.439%
2022-03-08	5.2400	5.3300	5.1200	5.2200	-1.136%	107,438	+101.341%
2022-03-07	5.3500	5.4600	5.2200	5.2800	-1.308%	72,668	+99.053%
2022-03-04	5.4000	5.5600	5.2600	5.3500	-1.473%	69,009	+96.449%
2022-03-03	5.6500	5.6500	5.3600	5.4300	-3.036%	53,208	+93.554%
2022-03-02	5.7700	5.7700	5.5700	5.6000	-1.754%	34,692	+87.679%
2022-03-01	5.8100	5.9200	5.5500	5.7000	-1.554%	76,961	+84.386%
2022-02-28	5.8500	6.0100	5.6700	5.7900	-2.030%	61,062	+81.520%
2022-02-25	5.8400	5.9400	5.6900	5.9100	+1.372%	70,905	+77.834%
2022-02-24	5.1000	5.8500	5.1000	5.8300	+12.548%	491,221	+80.274%
2022-02-23	5.7900	5.7900	5.1700	5.1800	-8.963%	105,009	+102.896%
2022-02-22	5.6600	5.8400	5.6250	5.6900	-1.557%	76,050	+84.710%
2022-02-18	5.7800	5.9200	5.6600	5.7800	-1.868%	147,140	+81.834%
2022-02-17	6.1400	6.2000	5.8500	5.8900	-3.758%	102,188	+78.438%
2022-02-16	6.3100	6.4034	6.0700	6.1200	-3.622%	146,321	+71.732%
2022-02-15	6.3200	6.4900	6.2200	6.3500	+1.600%	94,254	+65.512%
2022-02-14	6.6900	6.7200	6.2300	6.2500	-7.681%	60,117	+68.160%
2022-02-11	7.0300	7.0950	6.6700	6.7700	-4.379%	76,420	+55.244%
2022-02-10	7.1000	7.2800	7.0400	7.0800	-1.255%	69,466	+48.446%
2022-02-09	7.2800	7.2900	7.0700	7.1700	-1.103%	75,381	+46.583%
2022-02-08	7.0500	7.3399	7.0500	7.2500	+2.257%	78,130	+44.966%
2022-02-07	7.4100	7.4500	6.9373	7.0900	-4.960%	94,426	+48.237%
2022-02-04	7.2500	7.5450	6.9000	7.4600	+2.052%	63,625	+40.885%
2022-02-03	7.4100	7.5800	7.2800	7.3100	-2.273%	152,342	+43.776%
2022-02-02	7.9600	8.1800	7.3400	7.4800	-4.592%	76,930	+40.508%
2022-02-01	7.8000	7.8650	7.6499	7.8400	+0.642%	51,390	+34.056%
2022-01-31	7.4400	7.9900	7.4172	7.7900	+5.413%	72,696	+34.917%
2022-01-28	7.0900	7.4100	6.9300	7.3900	+4.085%	66,205	+42.219%
2022-01-27	7.2300	7.2600	6.9400	7.1000	0.000%	70,847	+48.028%
2022-01-26	7.4500	7.5600	7.0200	7.1000	-3.005%	40,475	+48.028%
2022-01-25	7.3400	7.4700	7.0600	7.3200	-1.480%	65,385	+43.579%
2022-01-24	7.2100	7.4700	6.9200	7.4300	+1.920%	88,993	+41.454%
2022-01-21	7.4900	7.6000	7.2300	7.2900	-3.187%	76,323	+44.170%
2022-01-20	7.4200	7.7800	7.4200	7.5300	+0.803%	46,476	+39.575%
2022-01-19	7.4800	7.7300	7.3200	7.4700	+1.220%	88,577	+40.696%
2022-01-18	7.5700	7.6450	7.2950	7.3800	-2.895%	54,264	+42.412%
2022-01-14	7.5000	7.8300	7.5000	7.6000	-1.554%	103,000	+38.289%
2022-01-13	7.7000	7.7900	7.3500	7.7200	-0.515%	65,544	+36.140%
2022-01-12	8.1100	8.1100	7.7600	7.7600	-4.902%	161,090	+35.438%
2022-01-11	7.6800	8.2900	7.6800	8.1600	+5.290%	160,454	+28.799%
2022-01-10	7.7300	7.7800	7.3500	7.7500	+2.378%	99,169	+35.613%
2022-01-07	7.7700	7.8500	7.5300	7.5700	-3.321%	67,853	+38.838%
2022-01-06	8.2200	8.2200	7.8200	7.8300	-4.629%	53,262	+34.227%
2022-01-05	8.4200	8.5400	8.1600	8.2100	-2.840%	64,457	+28.015%
2022-01-04	8.9000	8.9000	8.3250	8.4500	-3.868%	68,885	+24.379%
2022-01-03	8.3700	8.8100	8.2600	8.7900	+5.144%	151,519	+19.568%
2021-12-31	8.1300	8.4400	8.1200	8.3600	+2.326%	194,605	+25.718%
2021-12-30	8.0300	8.2000	7.9700	8.1700	+1.743%	164,559	+28.641%
2021-12-29	8.0100	8.3400	7.9400	8.0300	+0.250%	239,514	+30.884%
2021-12-28	8.1600	8.3300	8.0000	8.0100	-2.317%	171,190	+31.211%
2021-12-27	8.0400	8.2200	7.8700	8.2000	+2.372%	226,125	+28.171%
2021-12-23	7.9400	8.3400	7.8050	8.0100	+1.392%	258,764	+31.211%
2021-12-22	7.4400	7.9300	7.3500	7.9000	+5.615%	219,010	+33.038%
2021-12-21	7.4100	7.5900	7.3300	7.4800	+0.538%	174,100	+40.508%
2021-12-20	6.6800	7.4500	6.5800	7.4400	+9.573%	222,573	+41.263%
2021-12-17	6.5500	6.8600	6.4300	6.7900	+3.349%	747,588	+54.786%
2021-12-16	6.7000	6.8300	6.5600	6.5700	-1.203%	264,788	+59.970%
2021-12-15	6.7800	6.8000	6.5200	6.6500	-0.449%	254,929	+58.045%
2021-12-14	6.6400	6.7300	6.5800	6.6800	+0.754%	191,735	+57.335%
2021-12-13	6.5700	6.7900	6.5700	6.6300	-0.151%	194,555	+58.522%
2021-12-10	6.6500	6.7900	6.5900	6.6400	+0.302%	190,064	+58.283%
2021-12-09	6.5100	6.7900	6.5100	6.6200	+0.151%	164,119	+58.761%
2021-12-08	6.7300	6.8900	6.5700	6.6100	-0.751%	181,046	+59.002%
2021-12-07	6.3700	6.7900	6.3700	6.6600	+4.553%	152,648	+57.808%
2021-12-06	6.2500	6.4800	6.1600	6.3700	+2.908%	282,901	+64.992%
2021-12-03	6.3700	6.5600	6.0100	6.1900	-3.130%	154,336	+69.790%
2021-12-02	6.3800	6.4700	6.1300	6.3900	+2.240%	198,206	+64.476%
2021-12-01	6.7600	6.7600	6.2000	6.2500	-4.141%	128,425	+68.160%
2021-11-30	6.5200	6.6400	6.3200	6.5200	+0.308%	88,873	+61.196%
2021-11-29	6.6100	6.6100	6.3400	6.5000	-0.154%	154,177	+61.692%
2021-11-26	6.6100	6.7200	6.2818	6.5100	-3.698%	153,169	+61.444%
2021-11-24	6.2500	6.8399	6.2500	6.7600	+6.122%	223,485	+55.473%
2021-11-23	6.5900	6.7400	6.3100	6.3700	-2.301%	82,271	+64.992%
2021-11-22	6.7100	6.7600	6.4100	6.5200	-1.807%	77,273	+61.196%
2021-11-19	6.6600	6.7550	6.4900	6.6400	-0.896%	110,451	+58.283%
2021-11-18	7.1200	7.1200	6.6500	6.7000	-4.965%	177,090	+56.866%
2021-11-17	7.1800	7.1800	7.0100	7.0500	-0.983%	25,066	+49.078%
2021-11-16	7.2100	7.2100	6.9000	7.1200	-2.332%	131,721	+47.612%
2021-11-15	7.6100	7.6100	7.1700	7.2900	-3.699%	66,254	+44.170%
2021-11-12	7.6700	7.7500	7.4300	7.5700	-1.688%	47,785	+38.838%
2021-11-11	7.3400	7.8799	7.0400	7.7000	+6.354%	152,837	+36.494%
2021-11-10	7.3200	7.3600	7.0800	7.2400	-0.958%	104,143	+45.166%
2021-11-09	7.6000	7.6000	7.2200	7.3100	-3.942%	65,086	+43.776%
2021-11-08	7.6800	7.7800	7.5300	7.6100	0.000%	78,955	+38.108%
2021-11-05	7.6000	7.6800	7.5100	7.6100	+1.467%	198,011	+38.108%
2021-11-04	7.5600	7.5900	7.3100	7.5000	-1.316%	40,395	+40.133%
2021-11-03	7.3600	7.6400	7.3167	7.6000	+2.842%	91,196	+38.289%
2021-11-02	7.5800	7.5800	7.3200	7.3900	-2.119%	75,154	+42.219%
2021-11-01	7.5700	7.6800	7.4700	7.5500	+2.027%	66,334	+39.205%
2021-10-29	7.2500	7.4200	7.1500	7.4000	+2.069%	140,831	+42.027%
2021-10-28	7.3200	7.4100	7.1850	7.2500	-2.423%	57,187	+44.966%
2021-10-27	7.8100	7.8450	7.4200	7.4300	-4.376%	44,155	+41.454%
2021-10-26	7.7000	7.8100	7.6750	7.7700	+0.258%	57,172	+35.264%
2021-10-25	7.5800	7.7800	7.5700	7.7500	+1.706%	124,913	+35.613%
2021-10-22	7.7600	7.7600	7.5000	7.6200	-1.039%	100,792	+37.927%
2021-10-21	7.8500	7.9250	7.6700	7.7000	-2.160%	144,097	+36.494%
2021-10-20	7.8700	7.9250	7.7700	7.8700	+0.639%	88,327	+33.545%
2021-10-19	7.8100	7.9300	7.7400	7.8200	+1.164%	202,614	+34.399%
2021-10-18	7.7700	7.8100	7.5300	7.7300	0.000%	97,730	+35.964%
2021-10-15	7.9500	8.0200	7.6200	7.7300	-2.028%	77,919	+35.964%
2021-10-14	8.0100	8.0300	7.8300	7.8900	-0.630%	71,917	+33.207%
2021-10-13	7.9600	8.0550	7.8000	7.9400	+1.405%	64,057	+32.368%
2021-10-12	7.7900	7.9400	7.6600	7.8300	0.000%	137,335	+34.227%
2021-10-11	8.0000	8.0700	7.7800	7.8300	-3.214%	54,531	+34.227%
2021-10-08	7.9500	8.1000	7.8500	8.0900	+0.999%	144,243	+29.913%
2021-10-07	8.0100	8.3500	7.9400	8.0100	+0.376%	66,300	+31.211%
2021-10-06	7.8800	8.1000	7.7500	7.9800	-0.250%	199,241	+31.704%
2021-10-05	8.0900	8.1046	7.8000	8.0000	-1.599%	146,412	+31.375%
2021-10-04	8.2600	8.3400	8.0700	8.1300	-2.401%	129,770	+29.274%
2021-10-01	8.3700	8.4500	8.2300	8.3300	-0.833%	98,052	+26.170%
2021-09-30	8.4200	8.5300	8.3300	8.4000	+0.358%	93,653	+25.119%
2021-09-29	8.3500	8.4600	8.0400	8.3700	+0.240%	52,424	+25.568%
2021-09-28	8.1100	8.5950	8.1050	8.3500	+1.954%	95,659	+25.868%
2021-09-27	7.8500	8.2200	7.7400	8.1900	+4.464%	117,582	+28.327%
2021-09-24	7.8700	7.9600	7.7300	7.8400	-0.508%	114,223	+34.056%
2021-09-23	7.7500	7.9400	7.7200	7.8800	+1.677%	114,564	+33.376%
2021-09-22	8.0500	8.3997	7.6100	7.7500	-4.203%	219,314	+35.613%
2021-09-21	8.0500	8.3000	7.8400	8.0900	0.000%	393,462	+29.913%
2021-09-20	8.6200	8.6200	7.9200	8.0900	-6.582%	399,079	+29.913%
2021-09-17	9.1200	9.4400	8.6200	8.6600	-6.479%	1,978,286	+21.363%
2021-09-16	9.0300	9.2850	8.9200	9.2600	+1.647%	247,632	+13.499%
2021-09-15	9.0300	9.2400	8.9200	9.1100	+0.886%	264,103	+15.368%
2021-09-14	9.0600	9.5400	8.9500	9.0300	-1.311%	145,956	+16.390%
2021-09-13	9.1500	9.2000	8.7500	9.1500	-0.543%	508,190	+14.863%
2021-09-10	8.7300	9.3000	8.7300	9.2000	+5.263%	209,955	+14.239%
2021-09-09	8.3900	8.8800	8.3900	8.7400	+3.188%	200,974	+20.252%
2021-09-08	8.9400	9.0530	8.4200	8.4700	-3.859%	176,745	+24.085%
2021-09-07	9.5900	9.6800	8.6500	8.8100	-6.177%	218,502	+19.296%
2021-09-03	9.1900	9.7700	9.0500	9.3900	+1.514%	280,812	+11.928%
2021-09-02	9.4100	9.4450	8.8900	9.2500	-2.116%	161,871	+13.622%
2021-09-01	8.9300	9.5100	8.6800	9.4500	+5.000%	313,006	+11.217%
2021-08-31	9.6000	9.6300	8.9600	9.0000	-5.063%	126,638	+16.778%
2021-08-30	9.5500	9.6500	9.3650	9.4800	-0.525%	87,984	+10.865%
2021-08-27	8.8600	9.6300	8.8600	9.5300	+6.719%	137,987	+10.283%
2021-08-26	8.8300	9.1100	8.7900	8.9300	+1.593%	81,401	+17.693%
2021-08-25	9.1600	9.2000	8.7600	8.7900	-3.513%	79,160	+19.568%
2021-08-24	9.0700	9.2900	9.0200	9.1100	-0.763%	53,678	+15.368%
2021-08-23	8.8900	9.2300	8.7500	9.1800	+3.262%	235,338	+14.488%
2021-08-20	8.8800	8.9800	8.6500	8.8900	+0.339%	84,200	+18.223%
2021-08-19	9.0400	9.3300	8.7150	8.8600	-4.009%	110,045	+18.623%
2021-08-18	9.0300	9.3900	8.7900	9.2300	+4.412%	134,008	+13.868%
2021-08-17	8.8500	8.9200	8.7400	8.8400	-1.887%	94,325	+18.891%
2021-08-16	9.5200	9.6000	8.7500	9.0100	-7.779%	216,745	+16.648%
2021-08-13	8.3650	10.4400	8.3650	9.7700	+18.281%	1,122,236	+7.574%
2021-08-12	8.2700	8.3320	8.0300	8.2600	+0.243%	376,840	+27.240%
2021-08-11	8.3500	8.4500	8.1600	8.2400	-0.723%	104,969	+27.549%
2021-08-10	8.6000	8.6000	8.1300	8.3000	-2.353%	141,626	+26.627%
2021-08-09	8.6100	8.7100	8.3100	8.5000	-1.961%	200,274	+23.647%
2021-08-06	8.8400	8.8500	8.6400	8.6700	-0.459%	62,469	+21.223%
2021-08-05	8.8900	8.9300	8.5300	8.7100	-0.571%	123,543	+20.666%
2021-08-04	8.6900	9.0800	8.6000	8.7600	-1.351%	160,822	+19.977%
2021-08-03	9.2800	9.2800	8.8100	8.8800	-3.478%	68,720	+18.356%
2021-08-02	9.4300	9.4300	8.9000	9.2000	+2.450%	164,238	+14.239%
2021-07-30	8.6700	9.1700	8.5300	8.9800	+4.056%	123,843	+17.038%
2021-07-29	8.7000	8.8200	8.4000	8.6300	+0.818%	82,515	+21.784%
2021-07-28	8.5300	8.8500	8.3535	8.5600	+1.663%	86,448	+22.780%
2021-07-27	8.7800	8.8465	8.2000	8.4200	-5.393%	196,052	+24.822%
2021-07-26	8.8700	9.0400	8.8500	8.9000	-1.111%	133,838	+18.090%
2021-07-23	9.0900	9.1400	8.8500	9.0000	-0.772%	227,053	+16.778%
2021-07-22	7.9900	9.2600	7.7500	9.0700	+13.659%	514,527	+15.877%
2021-07-21	7.8600	8.0300	7.7000	7.9800	+1.656%	172,798	+31.704%
2021-07-20	7.8000	8.0500	7.7100	7.8500	-0.254%	242,772	+33.885%
2021-07-19	8.0300	8.1600	7.7900	7.8700	-4.258%	235,211	+33.545%
2021-07-16	8.5400	8.6900	8.1651	8.2200	-3.294%	236,450	+27.859%
2021-07-15	8.7500	8.7500	8.2100	8.5000	-3.299%	373,558	+23.647%
2021-07-14	9.5000	9.6100	8.7300	8.7900	-6.589%	584,571	+19.568%
2021-07-13	9.8100	9.8800	9.2000	9.4100	-3.783%	369,153	+11.690%
2021-07-12	10.1300	10.3300	9.7400	9.7800	-1.012%	421,903	+7.464%
2021-07-09	9.3400	9.9200	9.3400	9.8800	+4.883%	379,529	+6.377%
2021-07-08	9.7600	9.7600	9.1900	9.4200	-5.611%	549,619	+11.571%
2021-07-07	10.4800	10.5100	9.9800	9.9800	-5.582%	287,078	+5.311%
2021-07-06	10.9100	10.9300	10.3700	10.5700	-3.996%	263,446	-0.568%
2021-07-02	11.2600	11.3000	10.9300	11.0100	-2.996%	125,461	-4.541%
2021-07-01	11.2200	11.4800	11.0700	11.3500	-0.264%	189,805	-7.401%
2021-06-30	10.7200	11.8500	10.6600	11.3800	+4.596%	393,372	-7.645%
2021-06-29	10.8600	11.3900	10.7900	10.8800	-1.449%	541,378	-3.401%
2021-06-28	11.2500	11.2500	10.9500	11.0400	-0.719%	308,300	-4.801%
2021-06-25	10.7000	11.2500	10.5500	11.1200	+2.583%	554,945	-5.486%
2021-06-24	10.9900	11.1500	10.7900	10.8400	-1.812%	353,193	-3.044%
2021-06-23	11.2100	11.5600	10.9000	11.0400	-4.000%	492,884	-4.801%
2021-06-22	11.7200	11.9400	11.3931	11.5000	-1.961%	137,798	-8.609%
2021-06-21	12.1500	12.4800	11.5000	11.7300	-3.852%	504,586	-10.401%
2021-06-18	12.3000	13.3100	12.0800	12.2000	-3.481%	662,587	-13.852%
2021-06-17	13.0200	13.2900	12.2900	12.6400	-2.769%	976,362	-16.851%
2021-06-16	14.0000	14.2900	12.5300	13.0000	0.000%	11,919,568	-19.154%

.dark-mode .CxZf9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxZf9c{ color: #333333; background-color: white; border: 2px solid #333333; }CNVYConvey Health Solutions Holdings, Inc.stock NYSE

CNVY
Convey Health Solutions Holdings, Inc.
stock NYSE