Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Convatec Group Plc (OP: CNVVY )

12.63 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 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 29, 2020 9.880 9.880 9.880 0 +0.00(+0.00%)
May 28, 2020 9.880 9.880 9.880 48 +0.00(+0.00%)
May 27, 2020 9.730 9.880 9.730 9.880 1,018 -0.26(-2.56%)
May 26, 2020 10.14 10.14 10.14 10.14 123 -0.14(-1.36%)
May 21, 2020 10.28 10.28 10.28 0 +0.00(+0.00%)
May 20, 2020 10.28 10.28 10.28 10.28 100 +0.15(+1.48%)
May 19, 2020 10.13 10.13 10.13 10.13 100 -0.08(-0.82%)
May 18, 2020 10.19 10.21 10.19 10.21 2,231 +0.36(+3.69%)
May 15, 2020 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
May 14, 2020 9.850 9.850 9.850 9.850 100 -0.21(-2.09%)
May 13, 2020 10.03 10.06 10.03 10.06 400 +0.05(+0.50%)
May 12, 2020 9.980 10.01 9.955 10.01 575 -0.81(-7.49%)
May 07, 2020 10.82 10.82 10.82 0 +0.00(+0.00%)
May 06, 2020 10.82 10.82 10.82 10.82 497 +0.11(+0.98%)
May 05, 2020 10.61 10.71 10.61 10.71 5,250 +0.15(+1.42%)
May 01, 2020 10.56 10.56 10.56 0 -0.08(-0.70%)
Apr 30, 2020 10.64 10.64 10.64 10.64 100 +0.29(+2.80%)
Apr 29, 2020 10.02 10.35 10.02 10.35 200 +0.28(+2.78%)
Apr 28, 2020 10.05 10.45 10.05 10.07 450 +0.14(+1.41%)
Apr 24, 2020 9.930 9.930 9.930 0 -0.19(-1.88%)
Apr 23, 2020 9.930 10.12 9.930 10.12 1,034 +0.73(+7.77%)
Apr 22, 2020 9.377 9.390 9.370 9.390 5,437 +0.26(+2.85%)
Apr 21, 2020 9.130 9.130 9.130 9.130 100 -0.24(-2.56%)
Apr 20, 2020 9.370 9.370 9.370 9.370 1,420 +0.16(+1.74%)
Apr 17, 2020 9.210 9.210 9.210 9.210 2,000 +0.12(+1.32%)
Apr 15, 2020 9.090 9.090 9.090 0 +0.67(+7.96%)
Apr 13, 2020 8.420 8.420 8.420 0 -0.27(-3.05%)
Apr 09, 2020 8.685 8.685 8.685 40 +0.00(+0.00%)
Apr 08, 2020 8.685 8.685 8.685 8.685 256 -0.12(-1.31%)
Apr 07, 2020 8.970 8.990 8.800 8.800 4,900 +0.06(+0.69%)
Apr 03, 2020 8.740 8.740 8.740 0 -0.05(-0.57%)
Apr 02, 2020 8.812 8.865 8.790 8.790 609 -0.04(-0.45%)
Apr 01, 2020 8.830 8.830 8.830 8.830 237 -0.35(-3.80%)
Mar 31, 2020 9.150 9.179 9.110 9.179 22,444 +0.18(+1.99%)
Mar 27, 2020 9.000 9.000 9.000 0 +0.21(+2.39%)
Mar 26, 2020 8.693 8.790 8.693 8.790 215 +0.31(+3.66%)
Mar 25, 2020 8.430 8.480 8.180 8.480 9,168 +0.03(+0.30%)
Mar 24, 2020 8.450 8.455 8.450 8.455 4,719 +0.55(+7.03%)
Mar 23, 2020 8.020 8.050 7.900 7.900 9,368 +0.36(+4.77%)
Mar 20, 2020 7.800 7.800 7.540 7.540 600 +0.13(+1.75%)
Mar 19, 2020 7.410 7.410 7.410 7.410 5,138 +0.70(+10.43%)
Mar 18, 2020 6.750 6.840 6.685 6.710 2,688 -0.59(-8.08%)
Mar 17, 2020 7.360 7.360 7.300 7.300 3,200 -0.40(-5.19%)
Mar 16, 2020 7.610 7.700 7.610 7.700 8,069 -0.39(-4.82%)
Mar 13, 2020 8.400 8.400 8.090 8.090 12,300 -0.31(-3.69%)
Mar 12, 2020 8.122 8.400 8.120 8.400 8,494 -0.46(-5.19%)
Mar 11, 2020 8.860 8.860 8.860 59 +0.00(+0.00%)
Mar 10, 2020 8.860 9.090 8.860 8.860 4,700 -0.08(-0.89%)
Mar 09, 2020 8.940 8.950 8.940 8.940 2,258 -0.76(-7.84%)
Mar 05, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 04, 2020 9.580 9.700 9.450 9.700 2,900 -0.05(-0.51%)
Mar 03, 2020 9.770 9.910 9.750 9.750 4,445 -0.25(-2.50%)
Mar 02, 2020 10.13 10.13 10.00 10.00 3,140 -0.46(-4.40%)
Feb 28, 2020 10.20 10.46 10.20 10.46 6,800 -0.02(-0.19%)
Feb 27, 2020 10.78 10.78 10.48 10.48 4,400 -0.12(-1.13%)
Feb 26, 2020 10.58 10.68 10.58 10.60 3,315 -0.10(-0.93%)
Feb 25, 2020 10.70 10.70 10.70 10.70 100 -0.42(-3.78%)
Feb 21, 2020 11.12 11.12 11.12 0 -0.06(-0.54%)
Feb 20, 2020 11.18 11.18 11.18 11.18 442 -0.10(-0.89%)
Feb 19, 2020 11.28 11.28 11.28 11.28 500 +0.30(+2.73%)
Feb 18, 2020 10.98 10.98 10.98 7 +0.00(+0.00%)
Feb 12, 2020 10.98 10.98 10.98 0 -0.04(-0.36%)
Feb 11, 2020 10.97 11.02 10.97 11.02 7,100 +0.08(+0.73%)
Feb 10, 2020 10.94 10.94 10.94 10.94 10,100 +0.04(+0.37%)
Feb 07, 2020 10.97 10.97 10.90 10.90 6,100 -0.02(-0.18%)
Feb 06, 2020 10.92 10.92 10.92 10.92 3,516 -0.03(-0.27%)
Feb 05, 2020 10.95 10.95 10.95 17 +0.00(+0.00%)
Feb 04, 2020 10.95 10.95 10.95 10.95 400 +0.02(+0.18%)
Jan 31, 2020 10.93 10.93 10.93 0 +0.32(+3.02%)
Jan 30, 2020 10.67 10.67 10.61 10.61 1,540 +0.08(+0.76%)
Jan 27, 2020 10.53 10.53 10.53 0 -0.09(-0.85%)
Jan 24, 2020 10.63 10.63 10.62 10.62 500 +0.08(+0.76%)
Jan 23, 2020 10.54 10.54 10.54 10.54 400 -0.50(-4.53%)
Jan 17, 2020 11.04 11.04 11.04 0 -0.05(-0.45%)
Jan 16, 2020 11.09 11.09 11.09 28 +0.00(+0.00%)
Jan 15, 2020 11.10 11.10 11.09 11.09 300 +0.10(+0.91%)
Jan 10, 2020 10.99 10.99 10.99 0 +0.41(+3.88%)
Jan 09, 2020 10.62 10.62 10.58 10.58 2,021 +0.16(+1.54%)
Jan 07, 2020 10.42 10.42 10.42 0 +0.00(+0.00%)
Jan 03, 2020 10.42 10.42 10.42 0 +0.09(+0.87%)
Jan 02, 2020 10.33 10.33 10.33 10.33 103 +0.08(+0.78%)
Dec 31, 2019 10.25 10.25 10.25 10.25 1,200 -0.15(-1.44%)
Dec 30, 2019 10.40 10.40 10.40 10.40 120 +0.13(+1.27%)
Dec 27, 2019 10.27 10.27 10.27 10.27 100 -0.03(-0.29%)
Dec 24, 2019 10.30 10.30 10.30 0 +0.43(+4.36%)
Dec 23, 2019 9.870 9.870 9.870 5 +0.00(+0.00%)
Dec 20, 2019 9.870 9.870 9.870 9.870 2,500 -0.07(-0.69%)
Dec 19, 2019 9.939 9.939 9.939 9.939 144 -0.08(-0.81%)
Dec 18, 2019 10.02 10.02 10.02 10.02 5,022 +0.02(+0.20%)
Dec 17, 2019 10.00 10.00 10.00 10.00 414 -0.14(-1.38%)
Dec 16, 2019 10.14 10.14 10.14 10.14 2,500 -0.13(-1.27%)
Dec 13, 2019 10.27 10.27 10.27 10.27 400 +0.44(+4.48%)
Dec 12, 2019 9.860 9.870 9.800 9.830 12,282 -0.01(-0.10%)
Dec 11, 2019 9.840 9.840 9.840 9.840 5,000 -0.05(-0.51%)
Dec 09, 2019 9.890 9.890 9.890 0 -0.26(-2.56%)
Dec 06, 2019 10.15 10.15 10.15 79 +0.00(+0.00%)
Dec 04, 2019 10.15 10.15 10.15 0 +0.27(+2.73%)
Nov 29, 2019 9.880 9.880 9.880 0 +0.29(+3.02%)
Nov 27, 2019 9.590 9.590 9.590 9.590 100 -0.20(-2.08%)
Nov 26, 2019 9.794 9.794 9.794 133 +0.00(+0.00%)
Nov 25, 2019 9.820 9.820 9.780 9.794 921,432 +0.21(+2.15%)
Nov 22, 2019 9.588 9.588 9.588 9.588 100 -0.00(-0.02%)
Nov 20, 2019 9.590 9.590 9.590 0 -0.08(-0.83%)
Nov 15, 2019 9.670 9.670 9.670 0 +0.02(+0.21%)
Nov 12, 2019 9.650 9.650 9.650 0 -0.49(-4.80%)
Nov 11, 2019 10.14 10.14 10.14 50 +0.00(+0.00%)
Nov 05, 2019 10.14 10.14 10.14 0 -0.14(-1.40%)
Nov 04, 2019 10.28 10.28 10.28 10.28 127 -0.18(-1.67%)
Nov 01, 2019 10.46 10.46 10.46 10.46 100 -0.32(-3.01%)
Oct 31, 2019 10.78 10.78 10.78 14 +0.00(+0.00%)
Oct 30, 2019 10.42 10.78 10.42 10.78 5,915 +1.55(+16.79%)
Oct 29, 2019 9.310 9.310 9.230 9.230 400 -0.13(-1.35%)
Oct 28, 2019 9.356 9.356 9.356 9.356 194 +0.10(+1.04%)
Oct 25, 2019 9.260 9.260 9.260 3 +0.00(+0.00%)
Oct 24, 2019 9.260 9.260 9.248 9.260 345 -0.17(-1.80%)
Oct 17, 2019 9.430 9.430 9.430 0 -0.05(-0.58%)
Oct 16, 2019 9.485 9.485 9.485 38 +0.00(+0.00%)
Oct 15, 2019 9.360 9.485 9.360 9.485 1,007 +0.19(+2.04%)
Oct 14, 2019 9.295 9.295 9.295 9.295 104 +0.01(+0.05%)
Oct 11, 2019 9.110 9.310 9.110 9.290 4,400 +0.35(+3.91%)
Oct 10, 2019 8.930 8.940 8.920 8.940 2,484 +0.36(+4.20%)
Oct 04, 2019 8.580 8.580 8.580 0 -0.07(-0.81%)
Oct 03, 2019 8.690 8.690 8.650 8.650 7,100 -0.10(-1.14%)
Oct 01, 2019 8.750 8.750 8.750 0 +0.06(+0.69%)
Sep 27, 2019 8.690 8.690 8.690 0 -0.02(-0.23%)
Sep 26, 2019 8.710 8.710 8.710 8.710 911 -0.08(-0.91%)
Sep 25, 2019 8.790 8.790 8.790 8.790 634 -0.03(-0.34%)
Sep 24, 2019 8.888 8.888 8.820 8.820 3,515 +0.11(+1.26%)
Sep 23, 2019 8.710 8.720 8.710 8.710 2,121 -0.20(-2.24%)
Sep 20, 2019 8.910 8.910 8.910 8.910 1,000 +0.02(+0.22%)
Sep 19, 2019 8.884 8.890 8.884 8.890 3,427 +0.25(+2.89%)
Sep 18, 2019 8.785 8.785 8.640 8.640 3,000 -0.11(-1.26%)
Sep 17, 2019 8.720 8.756 8.710 8.750 3,926 +0.15(+1.74%)
Sep 16, 2019 8.600 8.600 8.600 8.600 182 +0.07(+0.82%)
Sep 13, 2019 8.530 8.530 8.530 4 +0.00(+0.00%)
Sep 11, 2019 8.530 8.530 8.530 0 -0.15(-1.73%)
Sep 10, 2019 8.640 8.680 8.640 8.680 1,100 +0.12(+1.40%)
Sep 09, 2019 8.600 8.600 8.560 8.560 1,700 +0.02(+0.23%)
Sep 06, 2019 8.550 8.600 8.530 8.540 2,200 -0.06(-0.70%)
Sep 05, 2019 8.485 8.600 8.485 8.600 1,000 -0.21(-2.38%)
Sep 04, 2019 8.640 8.810 8.640 8.810 400 +0.31(+3.65%)
Sep 03, 2019 8.450 8.530 8.450 8.500 14,549 +0.05(+0.59%)
Aug 30, 2019 8.450 8.450 8.450 8.450 1,000 -0.11(-1.29%)
Aug 29, 2019 8.560 8.560 8.560 14 +0.00(+0.00%)
Aug 28, 2019 8.560 8.560 8.560 8.560 200 -0.03(-0.35%)
Aug 21, 2019 8.590 8.590 8.590 0 -0.16(-1.83%)
Aug 20, 2019 8.750 8.750 8.750 8.750 100 -0.31(-3.42%)
Aug 19, 2019 9.060 9.060 9.060 9.060 900 +0.18(+2.03%)
Aug 16, 2019 8.880 8.880 8.880 8.880 1,200 +0.22(+2.54%)
Aug 15, 2019 8.660 8.660 8.660 8.660 100 -0.03(-0.35%)
Aug 14, 2019 8.690 8.690 8.690 8.690 195 -0.12(-1.36%)
Aug 13, 2019 8.810 8.810 8.810 8.810 100 +0.12(+1.38%)
Aug 12, 2019 8.740 8.750 8.690 8.690 2,000 -0.13(-1.47%)
Aug 09, 2019 8.780 8.820 8.780 8.820 4,100 -0.04(-0.45%)
Aug 08, 2019 8.805 8.860 8.805 8.860 1,739 +0.03(+0.34%)
Aug 07, 2019 8.830 8.830 8.830 8.830 100 +0.03(+0.34%)
Aug 06, 2019 8.800 8.800 8.800 1 +0.00(+0.00%)
Aug 05, 2019 8.790 8.800 8.790 8.800 500 -0.12(-1.35%)
Aug 02, 2019 8.934 8.934 8.920 8.920 200 +0.12(+1.33%)
Aug 01, 2019 8.900 8.920 8.803 8.803 9,400 +1.31(+17.53%)
Jul 30, 2019 7.490 7.490 7.490 0 +0.00(+0.00%)
Jul 29, 2019 7.490 7.490 7.490 7.490 1,000 +0.10(+1.35%)
Jul 25, 2019 7.390 7.390 7.390 0 -0.10(-1.31%)
Jul 23, 2019 7.488 7.488 7.488 0 +0.13(+1.74%)
Jul 18, 2019 7.360 7.360 7.360 0 +0.03(+0.41%)
Jul 16, 2019 7.330 7.330 7.330 0 -0.01(-0.14%)
Jul 15, 2019 7.340 7.340 7.340 113 +0.00(+0.00%)
Jul 11, 2019 7.340 7.340 7.340 0 +0.00(+0.00%)
Jul 10, 2019 7.340 7.340 7.340 7.340 1,118 +0.06(+0.82%)
Jul 09, 2019 7.280 7.280 7.280 93 +0.00(+0.00%)
Jul 08, 2019 7.280 7.280 7.280 11 +0.00(+0.00%)
Jul 03, 2019 7.280 7.280 7.280 0 +0.00(+0.00%)
Jul 02, 2019 7.280 7.280 7.280 7.280 1,675 -0.10(-1.36%)
Jul 01, 2019 7.410 7.410 7.380 7.380 6,130 +0.27(+3.80%)
Jun 26, 2019 7.110 7.110 7.110 0 -0.03(-0.42%)
Jun 24, 2019 7.140 7.140 7.140 0 +0.00(+0.00%)
Jun 21, 2019 7.130 7.140 7.130 7.140 200 -0.03(-0.42%)
Jun 20, 2019 7.210 7.210 7.170 7.170 5,976 +0.05(+0.77%)
Jun 18, 2019 7.115 7.115 7.115 0 -0.09(-1.32%)
Jun 17, 2019 7.210 7.210 7.210 7.210 1,634 +0.00(+0.00%)
Jun 14, 2019 7.210 7.210 7.210 115 +0.00(+0.00%)
Jun 12, 2019 7.210 7.210 7.210 0 +0.10(+1.41%)
Jun 07, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
Jun 06, 2019 7.110 7.110 7.110 7.110 1,817 +0.03(+0.42%)
Jun 05, 2019 7.080 7.080 7.080 7.080 170 +0.01(+0.14%)
Jun 04, 2019 7.070 7.070 7.070 7.070 3,046 +0.13(+1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.