Converge Technology Partners Inc (OP: CTSDF )

4.330 +0.050 (+1.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.400 4.400 4.330 4.330 9,826 +0.05(+1.17%)
Mar 27, 2024 4.250 4.280 4.250 4.280 9,286 +0.04(+0.99%)
Mar 26, 2024 4.144 4.250 4.144 4.238 19,428 +0.07(+1.63%)
Mar 25, 2024 4.210 4.220 4.170 4.170 7,187 +0.00(+0.12%)
Mar 22, 2024 4.238 4.238 4.165 4.165 24,662 -0.13(-3.08%)
Mar 21, 2024 4.090 4.325 4.090 4.298 49,367 +0.01(+0.17%)
Mar 20, 2024 4.320 4.320 4.182 4.290 58,275 -0.03(-0.69%)
Mar 19, 2024 4.291 4.330 4.291 4.320 71,287 -0.01(-0.28%)
Mar 18, 2024 4.300 4.346 4.272 4.332 60,275 +0.07(+1.71%)
Mar 15, 2024 4.425 4.438 4.235 4.259 44,782 -0.17(-3.75%)
Mar 14, 2024 4.422 4.440 4.381 4.425 30,991 +0.08(+1.72%)
Mar 13, 2024 4.400 4.400 4.250 4.350 49,914 +0.13(+3.13%)
Mar 12, 2024 4.140 4.218 4.140 4.218 15,672 +0.12(+2.88%)
Mar 11, 2024 4.020 4.120 4.020 4.100 143,941 +0.09(+2.24%)
Mar 08, 2024 3.994 4.010 3.960 4.010 89,096 +0.12(+3.08%)
Mar 07, 2024 3.820 3.914 3.810 3.890 46,773 +0.05(+1.30%)
Mar 06, 2024 3.630 3.840 3.630 3.840 80,954 +0.25(+6.96%)
Mar 05, 2024 3.690 3.690 3.590 3.590 26,420 -0.27(-6.99%)
Mar 04, 2024 3.840 3.910 3.840 3.860 26,498 +0.10(+2.66%)
Mar 01, 2024 3.725 3.760 3.725 3.760 3,524 -0.01(-0.27%)
Feb 29, 2024 3.560 3.776 3.560 3.770 38,422 +0.21(+5.90%)
Feb 28, 2024 3.750 3.750 3.560 3.560 8,284 -0.19(-5.07%)
Feb 27, 2024 3.740 3.770 3.740 3.750 13,200 +0.12(+3.35%)
Feb 26, 2024 3.450 3.640 3.450 3.628 14,756 +0.18(+5.17%)
Feb 23, 2024 3.120 3.460 3.100 3.450 27,542 +0.14(+4.10%)
Feb 22, 2024 3.336 3.336 3.314 3.314 7,439 -0.06(-1.81%)
Feb 21, 2024 3.378 3.378 3.370 3.375 37,051 +0.05(+1.47%)
Feb 20, 2024 3.280 3.372 3.110 3.326 15,695 -0.05(-1.60%)
Feb 16, 2024 3.430 3.436 3.380 3.380 6,774 +0.03(+0.90%)
Feb 15, 2024 3.340 3.350 3.340 3.350 5,368 +0.02(+0.60%)
Feb 14, 2024 3.340 3.352 3.330 3.330 10,212 +0.01(+0.24%)
Feb 13, 2024 3.330 3.341 3.310 3.322 39,041 -0.05(-1.42%)
Feb 12, 2024 3.220 3.470 3.220 3.370 133,922 -0.05(-1.46%)
Feb 09, 2024 3.320 3.480 3.320 3.420 82,998 +0.15(+4.59%)
Feb 08, 2024 3.470 3.470 3.270 3.270 59,783 -0.21(-6.03%)
Feb 07, 2024 3.481 3.500 3.480 3.480 16,155 -0.02(-0.69%)
Feb 06, 2024 3.482 3.504 3.470 3.504 9,306 +0.06(+1.81%)
Feb 05, 2024 3.460 3.530 3.442 3.442 19,520 -0.16(-4.39%)
Feb 02, 2024 3.582 3.600 3.582 3.600 30,170 +0.07(+1.94%)
Feb 01, 2024 3.690 3.690 3.402 3.531 10,178 +0.11(+3.20%)
Jan 31, 2024 3.444 3.444 3.420 3.422 3,083 -0.10(-2.78%)
Jan 30, 2024 3.250 3.555 3.150 3.520 261,911 +0.44(+14.29%)
Jan 29, 2024 3.031 3.080 3.031 3.080 22,745 +0.02(+0.65%)
Jan 26, 2024 3.040 3.060 2.980 3.060 15,859 +0.13(+4.44%)
Jan 25, 2024 2.930 2.930 2.930 2.930 20,803 +0.00(+0.00%)
Jan 24, 2024 2.951 2.951 2.930 2.930 34,602 +0.06(+2.16%)
Jan 22, 2024 2.868 5,248 +0.02(+0.63%)
Jan 19, 2024 2.740 2.850 2.740 2.850 22,312 +0.09(+3.26%)
Jan 18, 2024 2.800 2.800 2.760 2.760 6,466 -0.07(-2.47%)
Jan 17, 2024 2.830 2.830 2.830 2.830 13,215 +0.07(+2.54%)
Jan 16, 2024 2.790 2.815 2.760 2.760 16,855 -0.19(-6.44%)
Jan 12, 2024 2.959 2.959 2.950 2.950 7,848 +0.01(+0.41%)
Jan 11, 2024 2.934 2.938 2.932 2.938 17,682 -0.07(-2.39%)
Jan 10, 2024 3.010 3.010 2.960 3.010 42,576 +0.00(+0.00%)
Jan 09, 2024 3.000 3.010 3.000 3.010 3,104 -0.09(-2.75%)
Jan 08, 2024 3.125 3.125 3.095 3.095 47,096 +0.03(+0.81%)
Jan 05, 2024 3.120 3.160 3.040 3.070 29,534 +0.06(+1.99%)
Jan 04, 2024 3.010 3.010 3.010 3.010 6,381 +0.03(+1.01%)
Jan 03, 2024 2.960 2.980 2.950 2.980 28,071 -0.07(-2.30%)
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.