COMVERGE Historical Stock Price

Below is the stock price history for Comverge COMV. Data is recorded each day for the historical open, high, low, close and volume. The Comverge 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.

Comverge Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-15 1.76 1.76 1.74 1.74 48,200
2012-05-14 1.78 1.80 1.75 1.75 2,302
2012-05-11 1.81 1.84 1.76 1.84 3,601
2012-05-10 1.74 1.84 1.74 1.83 17,787
2012-05-09 1.70 1.75 1.70 1.73 8,692
2012-05-08 1.71 1.75 1.71 1.75 56,653
2012-05-07 1.70 1.72 1.69 1.72 6,450
2012-05-04 1.70 1.73 1.69 1.73 19,930
2012-05-03 1.72 1.72 1.69 1.71 13,511
2012-05-02 1.74 1.74 1.73 1.74 68,809
2012-05-01 1.75 1.75 1.73 1.73 108,508
2012-04-30 1.74 1.74 1.74 1.74 1,315
2012-04-27 1.74 1.75 1.74 1.74 31,300
2012-04-26 1.75 1.77 1.74 1.74 26,905
2012-04-25 1.75 1.78 1.75 1.78 2,423
2012-04-24 1.78 1.79 1.76 1.77 9,391
2012-04-23 1.75 1.79 1.75 1.79 3,503
2012-04-20 1.76 1.77 1.76 1.76 8,105
2012-04-19 1.79 1.79 1.76 1.77 6,700
2012-04-18 1.79 1.79 1.76 1.77 16,834
2012-04-17 1.78 1.80 1.78 1.78 5,775
2012-04-16 1.78 1.79 1.76 1.76 5,118
2012-04-13 1.795 1.795 1.77 1.77 800
2012-04-12 1.80 1.84 1.78 1.80 8,375
2012-04-11 1.76 1.77 1.76 1.76 2,300
2012-04-10 1.765 1.77 1.76 1.76 24,372
2012-04-09 1.82 1.85 1.78 1.84 7,300
2012-04-05 1.77 1.77 1.76 1.77 4,801
2012-04-04 1.78 1.78 1.74 1.76 51,735
2012-04-03 1.85 1.86 1.791 1.791 3,200

» More Comverge Stock Price History

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