Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Converge Technology Partners Inc (OP: CTSDF )

3.620 -0.120 (-3.21%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.400 6.690 6.400 6.690 15,966 +0.16(+2.44%)
May 27, 2021 6.631 6.680 6.470 6.531 196,454 -0.07(-1.05%)
May 26, 2021 6.330 6.680 6.245 6.600 167,041 -0.23(-3.37%)
May 25, 2021 6.340 6.900 6.340 6.830 106,274 +0.38(+5.81%)
May 24, 2021 6.740 6.740 6.020 6.455 14,827 +0.21(+3.45%)
May 21, 2021 6.426 6.480 6.240 6.240 43,080 -0.01(-0.16%)
May 20, 2021 5.902 6.430 5.830 6.250 65,905 +0.46(+7.94%)
May 19, 2021 5.447 5.867 5.447 5.790 17,115 +0.28(+5.08%)
May 18, 2021 5.570 5.570 5.500 5.510 15,997 +0.05(+0.97%)
May 17, 2021 5.505 5.540 5.300 5.457 39,228 -0.06(-1.14%)
May 14, 2021 5.520 5.926 5.481 5.520 48,428 -0.23(-3.98%)
May 13, 2021 6.106 6.106 5.560 5.749 92,004 -0.39(-6.30%)
May 12, 2021 5.760 6.370 5.180 6.135 100,234 +0.14(+2.42%)
May 11, 2021 5.548 6.000 5.548 5.990 63,259 +0.24(+4.17%)
May 10, 2021 5.388 5.750 5.367 5.750 49,303 +0.45(+8.49%)
May 07, 2021 5.100 5.430 5.090 5.300 58,359 +0.05(+1.02%)
May 06, 2021 5.530 5.590 5.210 5.247 77,036 -0.23(-4.26%)
May 05, 2021 5.290 5.480 5.290 5.480 58,354 +0.19(+3.59%)
May 04, 2021 5.080 5.360 5.000 5.290 98,040 +0.16(+3.12%)
May 03, 2021 5.070 5.160 5.050 5.130 85,055 +0.12(+2.38%)
Apr 30, 2021 4.675 5.150 4.450 5.011 218,000 +0.38(+8.22%)
Apr 29, 2021 4.350 4.630 4.339 4.630 65,878 +0.39(+9.20%)
Apr 28, 2021 4.000 4.330 4.000 4.240 48,266 -0.05(-1.17%)
Apr 27, 2021 4.310 4.361 4.270 4.290 24,842 +0.01(+0.22%)
Apr 26, 2021 4.000 4.350 4.000 4.280 213,409 +0.00(+0.01%)
Apr 23, 2021 4.202 4.310 4.202 4.280 18,800 +0.07(+1.67%)
Apr 22, 2021 4.271 4.322 4.210 4.210 14,260 -0.08(-1.82%)
Apr 21, 2021 4.120 4.323 4.120 4.287 13,788 +0.17(+4.07%)
Apr 20, 2021 4.300 4.350 4.100 4.120 42,646 -0.19(-4.47%)
Apr 19, 2021 4.000 4.390 3.000 4.313 14,851 -0.07(-1.53%)
Apr 16, 2021 4.405 4.440 4.340 4.380 7,000 -0.01(-0.31%)
Apr 15, 2021 4.370 4.460 4.350 4.394 11,109 +0.00(+0.07%)
Apr 14, 2021 4.030 4.440 4.030 4.391 63,566 +0.13(+3.06%)
Apr 13, 2021 4.030 4.361 4.030 4.260 64,714 +0.05(+1.19%)
Apr 12, 2021 4.550 4.553 4.170 4.210 101,555 -0.29(-6.55%)
Apr 09, 2021 4.655 4.720 4.393 4.505 38,500 -0.07(-1.42%)
Apr 08, 2021 4.250 4.649 4.250 4.570 44,481 +0.01(+0.22%)
Apr 07, 2021 4.650 4.700 4.540 4.560 100,013 -0.05(-1.18%)
Apr 06, 2021 4.680 4.733 4.594 4.614 10,797 -0.01(-0.13%)
Apr 05, 2021 4.860 4.936 4.620 4.620 130,632 -0.12(-2.54%)
Apr 01, 2021 4.212 4.757 4.212 4.741 140,600 +0.54(+12.85%)
Mar 31, 2021 3.680 4.220 3.680 4.201 16,921 +0.14(+3.47%)
Mar 30, 2021 4.026 4.180 3.880 4.060 59,653 +0.02(+0.42%)
Mar 29, 2021 4.110 4.236 4.000 4.043 134,840 -0.07(-1.62%)
Mar 26, 2021 4.100 4.246 4.063 4.110 46,400 -0.03(-0.67%)
Mar 25, 2021 4.240 4.240 4.000 4.138 118,480 -0.15(-3.49%)
Mar 24, 2021 4.344 4.390 4.287 4.287 37,502 -0.07(-1.68%)
Mar 23, 2021 4.546 4.560 4.320 4.360 58,411 -0.23(-5.09%)
Mar 22, 2021 4.230 4.630 4.230 4.594 30,584 +0.21(+4.72%)
Mar 19, 2021 4.500 4.504 4.340 4.387 46,900 -0.10(-2.29%)
Mar 18, 2021 4.600 4.600 4.460 4.490 33,428 -0.20(-4.26%)
Mar 17, 2021 4.450 4.730 4.284 4.690 31,225 +0.21(+4.68%)
Mar 16, 2021 4.900 4.900 4.481 4.481 51,250 -0.32(-6.66%)
Mar 15, 2021 4.900 4.920 4.720 4.800 45,460 -0.05(-1.03%)
Mar 12, 2021 4.910 5.000 4.810 4.850 47,000 -0.10(-2.08%)
Mar 11, 2021 4.790 4.976 4.790 4.953 71,653 +0.08(+1.73%)
Mar 10, 2021 4.880 5.080 4.750 4.869 86,921 +0.15(+3.15%)
Mar 09, 2021 4.501 4.840 4.250 4.720 153,840 +0.32(+7.19%)
Mar 08, 2021 4.180 4.580 4.098 4.403 75,749 -0.14(-3.01%)
Mar 05, 2021 4.120 4.570 3.620 4.540 263,300 +0.46(+11.23%)
Mar 04, 2021 4.338 4.390 4.010 4.082 275,026 -0.31(-7.04%)
Mar 03, 2021 4.820 4.820 4.380 4.391 57,652 -0.12(-2.76%)
Mar 02, 2021 4.660 4.820 4.510 4.515 64,914 -0.08(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.