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

Converge Technology Partners Inc (OP: CTSDF )

3.680 -0.060 (-1.60%)
Streaming Delayed Price Updated: 1:02 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 31, 2022 6.130 6.309 5.940 5.990 5,975 +0.00(+0.00%)
May 27, 2022 5.720 6.010 5.720 5.990 13,658 +0.40(+7.16%)
May 26, 2022 5.510 5.630 5.510 5.590 13,535 +0.20(+3.71%)
May 25, 2022 5.120 5.390 5.120 5.390 122,443 +0.07(+1.39%)
May 24, 2022 5.440 5.700 5.300 5.316 15,382 -0.20(-3.70%)
May 23, 2022 5.500 5.700 5.450 5.520 8,124 -0.09(-1.59%)
May 20, 2022 5.800 5.800 5.420 5.609 29,707 -0.06(-1.08%)
May 19, 2022 5.100 5.745 5.100 5.670 19,368 +0.55(+10.73%)
May 18, 2022 5.454 5.455 5.121 5.121 23,411 -0.38(-6.90%)
May 17, 2022 5.410 5.500 5.390 5.500 8,164 +0.25(+4.72%)
May 16, 2022 4.730 5.252 4.720 5.252 33,424 +0.54(+11.51%)
May 13, 2022 4.900 4.938 4.680 4.710 19,048 +0.06(+1.29%)
May 12, 2022 4.900 5.000 4.540 4.650 99,235 -0.51(-9.88%)
May 11, 2022 5.270 5.560 5.139 5.160 57,637 -0.41(-7.36%)
May 10, 2022 5.750 5.997 5.372 5.570 39,347 -0.26(-4.46%)
May 09, 2022 5.900 6.050 5.820 5.830 35,354 -0.46(-7.31%)
May 06, 2022 6.030 6.290 5.882 6.290 44,553 +0.23(+3.80%)
May 05, 2022 6.530 6.530 5.966 6.060 49,567 -0.66(-9.85%)
May 04, 2022 6.540 6.760 6.520 6.722 15,491 +0.14(+2.16%)
May 03, 2022 6.630 6.700 6.560 6.580 1,771 -0.03(-0.48%)
May 02, 2022 6.610 6.770 6.551 6.612 20,025 -0.10(-1.54%)
Apr 29, 2022 7.189 7.214 6.700 6.715 7,745 -0.36(-5.15%)
Apr 28, 2022 7.000 7.190 6.940 7.080 7,817 -0.05(-0.70%)
Apr 27, 2022 7.170 7.200 6.950 7.130 8,258 +0.25(+3.63%)
Apr 26, 2022 6.910 6.930 6.790 6.880 5,205 -0.20(-2.82%)
Apr 25, 2022 6.700 7.098 6.600 7.080 8,519 +0.32(+4.74%)
Apr 22, 2022 6.950 6.960 6.740 6.760 14,725 -0.39(-5.39%)
Apr 21, 2022 7.370 7.442 7.115 7.145 9,147 -0.11(-1.45%)
Apr 20, 2022 7.180 7.371 7.090 7.250 6,762 +0.05(+0.69%)
Apr 19, 2022 7.020 7.250 7.020 7.200 3,864 +0.18(+2.57%)
Apr 18, 2022 7.073 7.102 6.982 7.020 13,147 -0.23(-3.17%)
Apr 14, 2022 7.100 7.300 7.080 7.250 10,106 +0.00(+0.00%)
Apr 13, 2022 6.900 7.310 6.900 7.250 8,077 +0.35(+5.07%)
Apr 12, 2022 7.110 7.232 6.898 6.900 7,476 -0.21(-2.95%)
Apr 11, 2022 7.130 7.260 7.090 7.110 11,758 -0.21(-2.87%)
Apr 08, 2022 7.660 7.660 7.320 7.320 14,774 -0.52(-6.61%)
Apr 07, 2022 8.020 8.020 7.762 7.838 3,051 -0.02(-0.28%)
Apr 06, 2022 8.000 8.130 7.750 7.860 13,454 -0.20(-2.48%)
Apr 05, 2022 8.210 8.210 8.060 8.060 2,960 -0.14(-1.71%)
Apr 04, 2022 8.350 8.439 8.200 8.200 8,419 +0.05(+0.61%)
Apr 01, 2022 8.350 8.350 8.070 8.150 2,869 -0.05(-0.61%)
Mar 31, 2022 8.190 8.350 8.190 8.200 4,608 -0.12(-1.44%)
Mar 30, 2022 8.290 8.550 8.220 8.320 5,992 +0.03(+0.35%)
Mar 29, 2022 8.260 8.420 8.195 8.291 16,575 +0.49(+6.29%)
Mar 28, 2022 7.720 7.888 7.645 7.800 3,970 +0.21(+2.77%)
Mar 25, 2022 8.250 8.250 7.590 7.590 5,260 -0.31(-3.92%)
Mar 24, 2022 8.060 8.080 7.900 7.900 23,605 -0.23(-2.83%)
Mar 23, 2022 8.520 8.590 8.130 8.130 17,126 -0.37(-4.35%)
Mar 22, 2022 8.610 8.700 8.480 8.500 13,021 -0.09(-1.05%)
Mar 21, 2022 8.320 8.730 8.320 8.590 11,510 +0.22(+2.62%)
Mar 18, 2022 7.920 8.520 7.920 8.370 22,013 +0.36(+4.50%)
Mar 17, 2022 7.500 8.010 7.500 8.010 8,706 +0.71(+9.73%)
Mar 16, 2022 7.280 7.470 7.230 7.300 8,807 +0.17(+2.38%)
Mar 15, 2022 7.090 7.220 7.090 7.130 4,568 +0.03(+0.42%)
Mar 14, 2022 7.180 7.180 7.060 7.100 21,759 -0.12(-1.73%)
Mar 11, 2022 7.230 7.340 7.188 7.225 16,216 -0.09(-1.18%)
Mar 10, 2022 7.223 7.311 7.223 7.311 2,041 -0.05(-0.67%)
Mar 09, 2022 7.280 7.362 7.060 7.360 11,723 +0.42(+6.05%)
Mar 08, 2022 6.700 7.020 6.680 6.940 33,641 +0.01(+0.14%)
Mar 07, 2022 7.070 7.230 6.880 6.930 10,603 -0.23(-3.27%)
Mar 04, 2022 7.240 7.434 7.130 7.164 40,301 -0.31(-4.09%)
Mar 03, 2022 7.672 7.672 7.470 7.470 4,767 -0.24(-3.11%)
Mar 02, 2022 7.580 7.780 7.211 7.710 10,333 +0.51(+7.08%)
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.