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
2012-03-22 15.59 15.60 15.39 15.57 17,101
2012-03-21 15.71 15.72 15.58 15.625 47,331
2012-03-20 15.70 15.74 15.65 15.70 10,232
2012-03-19 15.67 15.75 15.61 15.63 14,434
2012-03-16 15.68 15.75 15.67 15.67 21,803
2012-03-15 15.67 15.74 15.67 15.69 18,998
2012-03-14 15.70 15.70 15.67 15.67 60,177
2012-03-13 15.71 15.72 15.70 15.70 38,536
2012-03-12 15.67 15.76 15.67 15.71 15,045
2012-03-09 15.70 15.73 15.70 15.72 52,326
2012-03-08 15.68 15.705 15.66 15.69 90,295
2012-03-07 15.65 15.70 15.61 15.65 35,737
2012-03-06 15.62 15.64 15.60 15.61 17,011
2012-03-05 15.61 15.66 15.59 15.645 23,561
2012-03-02 15.62 15.62 15.49 15.60 96,026
2012-03-01 15.66 15.68 15.59 15.62 54,943
2012-02-29 15.73 15.74 15.65 15.65 40,354
2012-02-28 15.74 15.75 15.71 15.73 42,966
2012-02-27 15.75 15.75 15.72 15.75 18,450
2012-02-24 15.80 15.80 15.73 15.73 34,647
2012-02-23 15.78 15.78 15.74 15.745 62,299
2012-02-22 15.78 15.80 15.73 15.77 38,215
2012-02-21 15.80 15.80 15.75 15.78 90,643
2012-02-17 15.83 15.85 15.66 15.78 120,237
2012-02-16 15.87 15.91 15.86 15.88 73,727
2012-02-15 15.90 15.91 15.86 15.86 160,246
2012-02-14 15.82 15.88 15.78 15.87 136,001
2012-02-13 15.82 15.84 15.82 15.84 59,915
2012-02-10 15.82 15.83 15.79 15.80 35,582
2012-02-09 15.88 15.88 15.80 15.81 84,247

» More Convio Stock Price History

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