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

Convatec Group Plc (OP: CNVVY )

12.90 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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, 2024 12.90 12.90 12.90 12.90 761 +0.09(+0.68%)
May 24, 2024 12.82 12.82 12.82 12.82 955 +0.07(+0.59%)
May 23, 2024 12.65 12.74 12.65 12.74 927 -0.21(-1.59%)
May 22, 2024 13.24 13.24 12.79 12.95 7,444 +0.02(+0.19%)
May 21, 2024 12.93 12.93 12.93 12.93 737 -0.18(-1.37%)
May 20, 2024 13.10 13.11 13.10 13.11 1,025 -0.29(-2.18%)
May 17, 2024 13.40 13.40 13.40 13.40 277 +0.15(+1.11%)
May 16, 2024 13.29 13.30 13.25 13.25 2,955 -0.09(-0.64%)
May 13, 2024 13.34 97 +0.15(+1.10%)
May 10, 2024 13.23 13.23 13.19 13.19 640 +0.43(+3.40%)
May 09, 2024 13.79 13.79 12.76 12.76 1,053 -0.80(-5.93%)
May 08, 2024 13.04 13.56 13.04 13.56 321 +0.42(+3.18%)
May 07, 2024 12.95 13.51 12.89 13.14 10,650 +0.12(+0.95%)
May 03, 2024 13.02 365 +0.84(+6.93%)
May 02, 2024 12.97 12.97 12.17 12.17 12,393 -0.28(-2.22%)
May 01, 2024 12.45 12.45 12.45 12.45 341 -0.53(-4.08%)
Apr 30, 2024 12.30 12.98 12.30 12.98 533 +0.35(+2.79%)
Apr 29, 2024 12.64 12.75 12.63 12.63 1,314 -0.35(-2.72%)
Apr 26, 2024 12.98 12.98 12.98 12.98 20,580 -0.62(-4.56%)
Apr 25, 2024 13.60 13.60 13.60 13.60 15,561 -0.77(-5.34%)
Apr 24, 2024 14.37 14.37 14.37 14.37 419 +0.08(+0.58%)
Apr 23, 2024 14.27 14.29 14.19 14.29 1,549 +0.24(+1.71%)
Apr 22, 2024 14.04 14.04 14.04 14.04 238 -0.17(-1.16%)
Apr 19, 2024 14.26 14.49 14.18 14.21 82,901 +0.09(+0.60%)
Apr 18, 2024 14.00 14.12 14.00 14.12 1,939 +0.05(+0.36%)
Apr 16, 2024 14.07 36 -0.12(-0.88%)
Apr 12, 2024 14.20 44 -0.14(-0.98%)
Apr 11, 2024 14.34 14.34 14.34 14.34 554 +0.20(+1.41%)
Apr 10, 2024 14.14 14.14 14.14 14.14 293 +0.04(+0.28%)
Apr 08, 2024 14.10 163 -0.44(-2.99%)
Apr 05, 2024 13.87 14.54 13.87 14.54 1,183 -0.23(-1.56%)
Apr 04, 2024 15.20 15.20 14.77 14.77 669 -0.32(-2.15%)
Apr 03, 2024 15.15 15.15 15.09 15.09 278 +0.09(+0.60%)
Apr 02, 2024 14.92 15.02 14.72 15.00 18,644 +0.23(+1.56%)
Apr 01, 2024 14.60 14.77 14.60 14.77 870 +0.05(+0.34%)
Mar 27, 2024 14.72 119 -0.23(-1.54%)
Mar 26, 2024 14.44 14.95 14.44 14.95 175,665 +0.38(+2.61%)
Mar 22, 2024 14.57 0 -0.23(-1.55%)
Mar 19, 2024 14.80 9 +0.63(+4.45%)
Mar 13, 2024 14.17 0 +0.13(+0.94%)
Mar 07, 2024 14.04 67 +1.57(+12.58%)
Mar 01, 2024 12.47 945 +0.08(+0.65%)
Feb 21, 2024 12.39 1 +0.18(+1.47%)
Feb 16, 2024 12.21 0 +0.12(+0.99%)
Feb 14, 2024 12.09 100 +0.58(+5.00%)
Feb 13, 2024 11.51 11.51 11.51 11.51 186 -0.37(-3.09%)
Feb 06, 2024 11.88 6 +0.05(+0.40%)
Feb 05, 2024 11.84 11.84 11.84 11.84 599 -0.28(-2.32%)
Jan 23, 2024 12.12 0 -0.58(-4.60%)
Jan 22, 2024 12.70 12.70 12.70 12.70 128 +0.38(+3.08%)
Jan 12, 2024 12.32 3 -0.06(-0.48%)
Jan 11, 2024 12.61 12.61 12.38 12.38 28,917 +0.08(+0.65%)
Jan 05, 2024 12.30 2 -0.26(-2.07%)
Dec 14, 2023 12.56 0 +0.85(+7.22%)
Dec 12, 2023 11.71 0 +0.46(+4.12%)
Dec 05, 2023 11.25 0 +0.01(+0.09%)
Dec 04, 2023 10.89 11.24 10.89 11.24 828 -0.36(-3.10%)
Dec 01, 2023 11.60 11.60 11.60 11.60 314 +0.32(+2.84%)
Nov 17, 2023 11.28 3 +0.43(+3.96%)
Nov 14, 2023 10.85 18 +0.54(+5.24%)
Nov 09, 2023 10.31 106 +0.36(+3.62%)
Nov 08, 2023 10.97 10.97 9.950 9.950 421 -0.54(-5.15%)
Nov 07, 2023 10.41 10.49 10.41 10.49 2,437 +0.24(+2.34%)
Nov 01, 2023 10.25 3 +0.27(+2.71%)
Oct 31, 2023 10.02 10.48 9.980 9.980 1,231 -0.40(-3.89%)
Oct 30, 2023 10.07 10.38 9.900 10.38 5,904 +0.38(+3.79%)
Oct 27, 2023 10.00 10.00 10.00 10.00 255 -0.90(-8.22%)
Sep 26, 2023 10.90 0 -0.75(-6.48%)
Aug 24, 2023 11.65 0 +0.53(+4.73%)
Aug 15, 2023 11.13 0 -0.17(-1.51%)
Aug 02, 2023 11.30 0 +0.73(+6.89%)
Jul 28, 2023 10.57 0 -0.47(-4.29%)
Jul 20, 2023 11.04 8 +0.35(+3.22%)
Jul 17, 2023 10.70 0 +0.05(+0.47%)
Jun 22, 2023 10.65 0 +0.05(+0.52%)
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.