CONVIO Historical Stock Price

Below is the stock price history for Convio CNVO. Data is recorded each day for the historical open, high, low, close and volume. The Convio stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Convio Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-04 16.09 16.10 16.04 16.07 4,343
2012-05-03 16.14 16.85 15.995 16.08 38,832
2012-05-02 15.99 16.01 15.99 16.005 19,821
2012-05-01 15.99 15.995 15.99 15.99 5,852
2012-04-30 15.99 15.995 15.99 15.99 2,196
2012-04-27 15.99 16.00 15.99 15.99 89,995
2012-04-26 15.98 16.00 15.98 16.00 264,686
2012-04-25 15.70 15.70 15.66 15.67 18,215
2012-04-24 15.66 15.68 15.65 15.68 11,101
2012-04-23 15.63 15.68 15.63 15.66 22,149
2012-04-20 15.61 15.67 15.61 15.65 11,493
2012-04-19 15.65 15.69 15.61 15.63 21,755
2012-04-18 15.62 15.66 15.60 15.635 20,890
2012-04-17 15.69 15.70 15.62 15.65 14,426
2012-04-16 15.61 15.63 15.61 15.61 36,386
2012-04-13 15.695 15.70 15.53 15.59 67,278
2012-04-12 15.59 15.60 15.45 15.45 3,870
2012-04-11 15.50 15.59 15.455 15.56 3,577
2012-04-10 15.515 15.515 15.43 15.45 6,632
2012-04-09 15.48 15.52 15.46 15.48 3,148
2012-04-05 15.57 15.57 15.51 15.52 2,980
2012-04-04 15.53 15.61 15.53 15.55 2,889
2012-04-03 15.56 15.63 15.54 15.62 5,928
2012-04-02 15.55 15.65 15.54 15.62 12,059
2012-03-30 15.55 15.66 15.49 15.50 7,892
2012-03-29 15.51 15.53 15.50 15.53 17,188
2012-03-28 15.57 15.63 15.49 15.50 12,371
2012-03-27 15.67 15.67 15.54 15.54 8,122
2012-03-26 15.63 15.65 15.55 15.65 10,859
2012-03-23 15.52 15.60 15.50 15.60 13,532

» More Convio Stock Price History

To see other companies like Convio (CNVO), view our stock market today for news, and other data.