Convergys Corporation Historical Stock Prices

CVG 
$19.44
*  
0.24
1.25%
Get CVG Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CVG now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.32  19.67  19.23  19.44 621,382
08/29/2014 18.98 19.24 18.92 19.2 369,425
08/28/2014 18.98 19.04 18.84 18.93 340,674
08/27/2014 19.11 19.2 18.96 19.01 315,328
08/26/2014 19.23 19.3 19.08 19.12 346,360
08/25/2014 19.14 19.39 19.1 19.14 520,898
08/22/2014 18.92 19.11 18.78 18.98 649,570
08/21/2014 18.65 18.98 18.55 18.94 565,567
08/20/2014 18.59 18.83 18.42 18.67 561,833
08/19/2014 18.8 18.92 18.55 18.6 465,188
08/18/2014 18.6 18.87 18.54 18.78 389,987
08/15/2014 18.54 18.61 18.21 18.4 500,776
08/14/2014 18.61 18.77 18.45 18.46 432,070
08/13/2014 18.6 18.75 18.51 18.62 645,796
08/12/2014 19.01 19.01 17.89 18.6 1,211,226
08/11/2014 19.22 19.44 19.07 19.4 417,034
08/08/2014 19.07 19.13 18.87 19.09 299,937
08/07/2014 19.33 19.44 19.05 19.09 236,674
08/06/2014 18.94 19.44 18.9301 19.27 467,296
08/05/2014 19.18 19.23 18.94 19.06 359,151
08/04/2014 19.36 19.46 19.08 19.29 283,122
08/01/2014 19.37 19.51 19 19.26 608,213
07/31/2014 19.75 19.87 19.39 19.39 461,001
07/30/2014 20.18 20.29 19.92 20 285,570
07/29/2014 20.17 20.32 19.98 20.02 369,096
07/28/2014 20.2 20.27 19.89 20.16 465,784
07/25/2014 20.32 20.48 20.14 20.18 353,752
07/24/2014 20.6 20.7864 20.41 20.48 621,384
07/23/2014 20.71 20.71 20.51 20.6 210,225
07/22/2014 20.61 20.85 20.5 20.66 314,750
07/21/2014 20.63 20.74 20.405 20.53 294,832
07/18/2014 20.34 20.85 20.31 20.76 466,139
07/17/2014 20.46 20.71 20.31 20.36 451,054
07/16/2014 20.89 20.89 20.42 20.63 462,307
07/15/2014 20.82 20.96 20.5 20.77 287,121
07/14/2014 20.87 20.898 20.71 20.78 243,921
07/11/2014 20.94 20.94 20.565 20.7 252,257
07/10/2014 20.71 21.185 20.57 20.93 501,248
07/09/2014 21.29 21.36 21 21.04 267,104
07/08/2014 21.36 21.38 20.94 21.22 789,411
07/07/2014 21.58 21.62 21.36 21.42 352,132
07/03/2014 21.46 21.7 21.46 21.68 183,738
07/02/2014 21.68 21.85 21.32 21.34 480,965
07/01/2014 21.5 21.96 21.49 21.74 878,099
06/30/2014 21.28 21.44 21.15 21.44 575,770
06/27/2014 20.89 21.35 20.86 21.27 1,161,455
06/26/2014 21.11 21.11 20.73 21 524,589
06/25/2014 20.6 21.08 20.6 21.06 584,924
06/24/2014 20.84 21.18 20.68 20.72 680,297
06/23/2014 20.91 21 20.56 20.86 712,826
06/20/2014 21.23 21.35 20.84 20.94 857,615
06/19/2014 21.27 21.34 21.08 21.26 289,149
06/18/2014 21.35 21.35 21.01 21.24 356,433
06/17/2014 21.09 21.56 21.01 21.37 756,813
06/16/2014 21.33 21.39 20.97 21.1 548,380
06/13/2014 21.78 21.81 21.3 21.37 410,160
06/12/2014 21.98 21.98 21.6 21.67 258,490
06/11/2014 22.11 22.2 22.02 22.04 252,210
06/10/2014 22.31 22.41 22.08 22.21 314,829
06/09/2014 22.34 22.65 22.255 22.4 386,192
06/06/2014 22.19 22.44 22.15 22.27 305,894
06/05/2014 21.62 22.08 21.48 22.03 412,492
06/04/2014 21.42 21.59 21.19 21.52 610,454
06/03/2014 21.6 21.68 21.44 21.46 636,844
06/02/2014 21.87 21.87 21.37 21.68 470,751
05/30/2014 22.16 22.17 21.78 21.82 354,848
05/29/2014 22.25 22.31 21.99 22.13 227,955
05/28/2014 22.24 22.3 21.98 22.17 473,170
05/27/2014 22.33 22.49 22.1 22.27 469,051
05/23/2014 21.95 22.2 21.8 22.2 583,537
05/22/2014 21.88 22.02 21.69 21.9 386,732
05/21/2014 21.87 22.01 21.55 21.91 670,442
05/20/2014 22.01 22.07 21.45 21.79 682,840
05/19/2014 21.89 22.23 21.75 22.13 627,164
05/16/2014 21.82 22.06 21.45 22.05 581,725
05/15/2014 21.85 21.96 21.44 21.81 989,587
05/14/2014 22.6 22.6 21.77 21.89 730,912
05/13/2014 23.98 24.26 22.16 22.6 2,545,463
05/12/2014 21.75 22.15 21.69 22 883,460
05/09/2014 21.54 21.71 21.43 21.58 477,234
05/08/2014 21.64 22 21.54 21.63 415,489
05/07/2014 21.57 21.62 21.07 21.61 387,801
05/06/2014 21.65 21.75 21.38 21.48 453,573
05/05/2014 21.65 21.815 21.35 21.72 596,712
05/02/2014 21.65 21.97 21.6 21.9 402,844
05/01/2014 21.58 21.945 21.185 21.64 603,598
04/30/2014 21.22 21.56 21.05 21.54 524,184
04/29/2014 21.56 21.745 21.28 21.34 402,252
04/28/2014 21.57 21.627 20.97 21.39 362,836
04/25/2014 21.64 21.81 21.46 21.5 472,973
04/24/2014 22.07 22.15 21.69 21.79 470,334
04/23/2014 21.96 22.13 21.76 21.9 527,976
04/22/2014 21.88 22.18 21.78 21.95 422,087
04/21/2014 21.81 21.93 21.57 21.79 233,499
04/17/2014 21.56 21.98 21.53 21.82 453,692
04/16/2014 21.55 21.78 21.485 21.7 402,551
04/15/2014 21.28 21.5 20.88 21.4 702,851
04/14/2014 21.6 21.6 20.96 21.21 582,577
04/11/2014 21.43 21.61 21.13 21.36 409,726
04/10/2014 22.1 22.28 21.45 21.62 851,190
04/09/2014 21.81 22.1 21.54 22.08 526,848
04/08/2014 21.63 21.85 21.46 21.61 563,303
04/07/2014 21.49 21.865 21.3 21.61 909,654
04/04/2014 22.45 22.45 21.58 21.58 419,883
04/03/2014 22.1 22.31 21.98 22.25 473,875
04/02/2014 22.35 22.41 21.76 22.08 707,640
04/01/2014 21.98 22.35 21.88 22.33 444,667
03/31/2014 21.7 21.99 21.56 21.91 425,861
03/28/2014 21.54 21.84 21.39 21.52 347,130
03/27/2014 21.6 21.7 21.405 21.53 486,652
03/26/2014 21.78 21.9 21.58 21.61 625,624
03/25/2014 21.47 21.81 21.35 21.7 687,061
03/24/2014 21.3 21.38 20.78 21 449,416
03/21/2014 21.47 21.6298 21.22 21.23 638,030
03/20/2014 21.11 21.42 21.05 21.34 437,721
03/19/2014 21.29 21.51 21.01 21.14 399,875
03/18/2014 20.94 21.43 20.94 21.35 500,166
03/17/2014 20.68 21.04 20.57 20.8 364,925
03/14/2014 20.45 20.72 20.4 20.52 295,827
03/13/2014 20.76 20.88 20.47 20.5 525,079
03/12/2014 20.61 20.76 20.56 20.7 428,824
03/11/2014 20.88 20.97 20.55 20.76 387,929
03/10/2014 20.77 20.98 20.73 20.78 304,148
03/07/2014 20.77 20.88 20.66 20.82 302,247
03/06/2014 20.6 20.73 20.5 20.62 245,657
03/05/2014 20.6 20.64 20.46 20.53 310,018
03/04/2014 20.64 20.83 20.38 20.69 770,792
03/03/2014 20.22 20.37 19.98 20.14 289,656
02/28/2014 20.58 20.69 20.33 20.47 328,707
02/27/2014 20.47 20.59 20.32 20.52 318,297
02/26/2014 20.39 21.15 20.31 20.57 1,003,274
02/25/2014 20.2 20.4 20.115 20.37 602,909
02/24/2014 20 20.32 19.89 20.18 507,536
02/21/2014 19.99 20.1194 19.93 20 647,883
02/20/2014 19.74 19.965 19.5401 19.9 532,699
02/19/2014 19.75 19.96 19.7 19.7 398,135
02/18/2014 19.8 19.97 19.71 19.85 420,688
02/14/2014 19.85 19.92 19.58 19.8 252,353
02/13/2014 19.43 19.88 19.41 19.86 299,495
02/12/2014 19.51 19.78 19.42 19.66 494,914
02/11/2014 19.31 19.53 19.195 19.44 338,312
02/10/2014 19.54 19.59 19.13 19.33 421,293
02/07/2014 19.57 19.73 19.51 19.59 539,931
02/06/2014 19.39 19.58 19.12 19.54 695,610
02/05/2014 19.49 19.52 18.83 19.41 762,288
02/04/2014 19.55 19.74 19.29 19.66 779,333
02/03/2014 20.38 20.53 19.33 19.48 1,069,577
01/31/2014 20.41 20.63 20.34 20.37 425,484
01/30/2014 20.69 20.93 20.52 20.84 366,929
01/29/2014 20.58 20.9 20.45 20.54 357,319
01/28/2014 20.66 20.77 20.54 20.76 570,783
01/27/2014 20.87 20.88 20.58 20.59 509,318
01/24/2014 21.44 21.44 20.75 20.81 455,127
01/23/2014 21.75 21.79 21.54 21.65 329,534
01/22/2014 21.77 21.87 21.6 21.81 416,083
01/21/2014 21.84 21.9193 21.68 21.77 361,123
01/17/2014 21.69 21.76 21.6037 21.71 464,189
01/16/2014 21.53 21.79 21.5 21.67 322,829
01/15/2014 21.54 21.74 21.46 21.61 290,812
01/14/2014 21.44 21.57 21.07 21.46 575,082
01/13/2014 21.56 21.79 21.23 21.34 386,335
01/10/2014 21.91 21.9372 21.45 21.67 517,173
01/09/2014 22 22.284 21.79 21.96 466,721
01/08/2014 22.45 22.45 21.8 21.97 684,903
01/07/2014 24.43 24.43 21.87 22.39 2,274,995
01/06/2014 21.1 21.1299 20.79 20.86 414,571
01/03/2014 20.83 21.09 20.81 21.02 256,923
01/02/2014 21 21.02 20.73 20.81 337,432
12/31/2013 21.17 21.19 21.01 21.05 285,460
12/30/2013 21.09 21.22 20.95 21.11 267,067
12/27/2013 21.14 21.23 21.03 21.09 255,916
12/26/2013 21.34 21.398 20.99 21.04 486,656
12/24/2013 21.03 21.34 20.99 21.2 340,712
12/23/2013 21.15 21.26 20.96 21.22 475,313
12/20/2013 20.9 21.17 20.75 21.07 892,523
12/19/2013 20.8 20.95 20.66 20.75 458,801
12/18/2013 20.42 20.9 20.35 20.88 603,326
12/17/2013 20.48 20.52 20.26 20.35 359,104
12/16/2013 20 20.52 19.91 20.49 473,064
12/13/2013 19.82 20.07 19.705 19.94 556,334
12/12/2013 19.81 19.84 19.63 19.72 327,445
12/11/2013 20.06 20.11 19.73 19.77 487,757
12/10/2013 20.13 20.24 19.955 20.03 308,361
12/09/2013 20.52 20.52 20.11 20.22 492,333
12/06/2013 20.47 20.61 20.32 20.51 377,716
12/05/2013 20.36 20.36 19.99 20.21 405,707
12/04/2013 20.34 20.62 20.09 20.43 438,727
12/03/2013 20.21 20.48 20.18 20.46 408,301
12/02/2013 20.46 20.58 19.96 20.25 794,643
11/29/2013 20.68 20.695 20.48 20.52 200,640
11/27/2013 20.62 20.79 20.48 20.62 302,689
11/26/2013 20.28 20.6 20.07 20.56 348,953
11/25/2013 20.44 20.5499 20.17 20.22 338,371
11/22/2013 20.29 20.49 20.2 20.42 357,843
11/21/2013 20.1 20.34 20.07 20.24 354,405
11/20/2013 20.03 20.16 19.84 19.97 266,451
11/19/2013 20.12 20.31 19.89 20 342,527
11/18/2013 20.27 20.41 20 20.17 333,546
11/15/2013 20.11 20.23 19.98 20.2 380,624
11/14/2013 20.15 20.18 19.89 20.15 284,006
11/13/2013 19.82 20.2175 19.72 20.19 359,754
11/12/2013 19.94 20 19.775 19.91 300,028
11/11/2013 19.91 20.07 19.79 20.03 325,883
11/08/2013 19.41 19.9 19.41 19.9 492,979
11/07/2013 20.35 20.61 19.26 19.41 646,745
11/06/2013 19.67 19.71 19.47 19.6 316,312
11/05/2013 19.46 19.65 19.36 19.52 367,320
11/04/2013 19.66 19.78 19.55 19.6 480,058
11/01/2013 19.72 19.77 19.43 19.61 600,050
10/31/2013 20.02 20.145 19.74 19.74 493,659
10/30/2013 20.19 20.3102 20 20.04 344,289
10/29/2013 20.18 20.34 19.99 20.19 327,140
10/28/2013 19.93 20.19 19.84 20.18 637,500
10/25/2013 19.94 19.985 19.8 19.95 268,403
10/24/2013 19.79 19.96 19.75 19.86 314,696
10/23/2013 19.47 19.88 19.45 19.72 331,399
10/22/2013 19.67 19.81 19.49 19.55 393,656
10/21/2013 19.51 19.625 19.335 19.62 402,885
10/18/2013 19.46 19.61 19.33 19.5 550,222
10/17/2013 19.07 19.31 19.07 19.3 325,755
10/16/2013 18.99 19.18 18.87 19.15 454,620
10/15/2013 18.99 19.01 18.8 18.82 351,620
10/14/2013 18.88 19.09 18.88 19.09 406,395
10/11/2013 18.7 19.14 18.61 19.09 462,100
10/10/2013 18.49 18.76 18.37 18.75 347,596
10/09/2013 18.34 18.4299 18.12 18.23 548,119
10/08/2013 18.48 18.67 18.28 18.28 443,961
10/07/2013 18.5 18.66 18.43 18.54 408,999
10/04/2013 18.34 18.76 18.34 18.67 275,678
10/03/2013 18.59 18.75 18.25 18.38 506,778
10/02/2013 18.79 18.8 18.54 18.68 294,967
10/01/2013 18.75 19.19 18.66 18.91 771,571
09/30/2013 18.6 18.97 18.6 18.75 654,103
09/27/2013 18.5 18.91 18.5 18.87 351,319
09/26/2013 18.58 18.75 18.45 18.67 238,570
09/25/2013 18.54 18.75 18.48 18.53 399,254
09/24/2013 18.54 18.71 18.325 18.55 617,539
09/23/2013 18.91 18.95 18.55 18.55 538,235
09/20/2013 18.99 19.09 18.89 18.89 858,043
09/19/2013 19.02 19.06 18.85 18.88 294,477
09/18/2013 18.82 19.03 18.6 18.98 322,162
09/17/2013 18.65 18.86 18.62 18.85 366,438
09/16/2013 18.66 18.73 18.55 18.65 391,121
09/13/2013 18.19 18.37 18.18 18.37 349,986
09/12/2013 18.39 18.45 18.05 18.1 504,610
09/11/2013 18.41 18.56 18.35 18.41 264,249
09/10/2013 18.37 18.6 18.22 18.41 505,163
09/09/2013 17.98 18.32 17.92 18.27 323,893
09/06/2013 17.88 18.11 17.64 17.88 355,100
09/05/2013 17.73 17.93 17.6 17.79 358,990
09/04/2013 17.44 17.83 17.395 17.71 410,015
09/03/2013 17.83 18.12 17.16 17.43 968,758
08/30/2013 18.14 18.17 17.57 17.63 478,630
08/29/2013 18.01 18.21 18 18.17 189,308
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?