Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cvent Holding Corp. - Common Stock (NQ: CVT )

8.520 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.460	8.470	8.460	8.450	951,665	-0.01(-0.12%)
May 05, 2023	8.450	8.460	8.440	8.460	3,968,206	+0.02(+0.24%)
May 04, 2023	8.430	8.470	8.430	8.440	6,762,830	+0.02(+0.24%)
May 03, 2023	8.430	8.430	8.410	8.420	1,878,074	+0.00(+0.00%)
May 02, 2023	8.430	8.430	8.405	8.420	7,288,385	-0.01(-0.12%)
May 01, 2023	8.410	8.440	8.410	8.430	984,597	+0.02(+0.24%)
Apr 28, 2023	8.410	8.420	8.400	8.410	401,138	+0.01(+0.12%)
Apr 27, 2023	8.390	8.420	8.390	8.400	701,015	+0.01(+0.12%)
Apr 26, 2023	8.430	8.440	8.380	8.390	1,049,306	-0.05(-0.59%)
Apr 25, 2023	8.430	8.440	8.420	8.440	852,066	+0.01(+0.12%)
Apr 24, 2023	8.440	8.441	8.420	8.430	2,643,723	+0.00(+0.00%)
Apr 21, 2023	8.450	8.450	8.430	8.430	1,467,047	-0.01(-0.12%)
Apr 20, 2023	8.430	8.450	8.420	8.440	1,112,712	+0.02(+0.24%)
Apr 19, 2023	8.430	8.440	8.410	8.420	1,063,899	+0.00(+0.00%)
Apr 18, 2023	8.450	8.470	8.420	8.420	2,313,809	-0.02(-0.24%)
Apr 17, 2023	8.430	8.460	8.421	8.440	1,335,862	+0.01(+0.12%)
Apr 14, 2023	8.430	8.445	8.420	8.430	1,402,816	+0.00(+0.00%)
Apr 13, 2023	8.430	8.440	8.420	8.430	1,411,500	+0.01(+0.12%)
Apr 12, 2023	8.410	8.460	8.410	8.420	2,792,326	+0.01(+0.12%)
Apr 11, 2023	8.420	8.450	8.400	8.410	830,957	-0.01(-0.12%)
Apr 10, 2023	8.400	8.420	8.390	8.420	1,155,923	+0.01(+0.12%)
Apr 06, 2023	8.390	8.420	8.380	8.410	1,329,685	-0.01(-0.12%)
Apr 05, 2023	8.380	8.420	8.370	8.420	2,625,449	+0.02(+0.24%)
Apr 04, 2023	8.370	8.430	8.370	8.400	3,484,536	+0.01(+0.12%)
Apr 03, 2023	8.360	8.400	8.350	8.390	3,838,276	+0.03(+0.36%)
Mar 31, 2023	8.340	8.375	8.320	8.360	3,910,485	+0.02(+0.24%)
Mar 30, 2023	8.350	8.370	8.340	8.340	2,021,524	-0.01(-0.12%)
Mar 29, 2023	8.400	8.410	8.320	8.350	7,771,560	-0.03(-0.36%)
Mar 28, 2023	8.370	8.400	8.370	8.380	1,462,114	+0.00(+0.00%)
Mar 27, 2023	8.360	8.400	8.355	8.380	1,070,491	+0.02(+0.24%)
Mar 24, 2023	8.340	8.390	8.335	8.360	1,180,108	+0.02(+0.24%)
Mar 23, 2023	8.390	8.400	8.325	8.340	1,714,748	-0.02(-0.24%)
Mar 22, 2023	8.390	8.400	8.350	8.360	1,946,198	-0.02(-0.24%)
Mar 21, 2023	8.340	8.400	8.330	8.380	2,942,876	+0.04(+0.48%)
Mar 20, 2023	8.330	8.350	8.320	8.340	2,349,626	+0.00(+0.00%)
Mar 17, 2023	8.360	8.360	8.320	8.340	3,666,752	-0.01(-0.12%)
Mar 16, 2023	8.320	8.390	8.320	8.350	9,256,926	+0.01(+0.12%)
Mar 15, 2023	8.350	8.360	8.290	8.340	16,982,160	-0.02(-0.24%)
Mar 14, 2023	8.310	8.380	8.280	8.360	20,618,878	+0.96(+12.97%)
Mar 13, 2023	7.100	7.580	6.900	7.400	1,125,382	+0.21(+2.92%)
Mar 10, 2023	7.180	7.330	7.060	7.190	498,405	+0.00(+0.00%)
Mar 09, 2023	7.350	7.610	7.102	7.190	643,377	-0.11(-1.51%)
Mar 08, 2023	7.410	7.680	7.130	7.300	712,379	-0.08(-1.08%)
Mar 07, 2023	7.260	7.460	7.250	7.380	309,489	+0.12(+1.65%)
Mar 06, 2023	7.220	7.415	7.160	7.260	242,421	-0.04(-0.55%)
Mar 03, 2023	7.290	7.530	7.260	7.300	215,402	+0.10(+1.39%)
Mar 02, 2023	7.190	7.250	7.060	7.200	404,460	-0.04(-0.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cvent Holding Corp. - Common Stock (NQ: CVT )

Historical Prices