UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.43 +0.32 (+0.43%) GOLD FUTURES
1,880.60 +1.10 (+0.06%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
18,926.80 -252.22 (-1.32%)
Cvent Holding Corp. (CVT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 7.36 | 7.54 | 7.32 | 7.53 | 7.53 | 316,902 |
| 03 Feb 2023 | 7.48 | 7.66 | 7.47 | 7.48 | 7.48 | 261,400 |
| 02 Feb 2023 | 7.74 | 7.76 | 7.45 | 7.60 | 7.60 | 680,800 |
| 01 Feb 2023 | 8.08 | 8.10 | 7.52 | 7.59 | 7.59 | 1,936,400 |
| 31 Jan 2023 | 6.58 | 8.07 | 6.50 | 8.07 | 8.07 | 555,600 |
| 30 Jan 2023 | 6.72 | 6.79 | 6.48 | 6.57 | 6.57 | 347,700 |
| 27 Jan 2023 | 6.89 | 7.07 | 6.74 | 6.84 | 6.84 | 668,000 |
| 26 Jan 2023 | 6.66 | 6.96 | 6.58 | 6.93 | 6.93 | 360,900 |
| 25 Jan 2023 | 6.19 | 6.60 | 5.87 | 6.60 | 6.60 | 242,800 |
| 24 Jan 2023 | 6.23 | 6.39 | 6.05 | 6.28 | 6.28 | 119,400 |
| 23 Jan 2023 | 6.52 | 6.53 | 5.97 | 6.30 | 6.30 | 373,100 |
| 20 Jan 2023 | 6.04 | 6.54 | 5.91 | 6.52 | 6.52 | 340,100 |
| 19 Jan 2023 | 5.79 | 6.08 | 5.79 | 5.94 | 5.94 | 241,000 |
| 18 Jan 2023 | 5.96 | 6.13 | 5.81 | 5.85 | 5.85 | 152,100 |
| 17 Jan 2023 | 5.75 | 5.95 | 5.70 | 5.91 | 5.91 | 137,600 |
| 13 Jan 2023 | 5.60 | 5.85 | 5.40 | 5.74 | 5.74 | 203,900 |
| 12 Jan 2023 | 5.68 | 5.75 | 5.55 | 5.67 | 5.67 | 174,300 |
| 11 Jan 2023 | 5.53 | 5.68 | 5.52 | 5.67 | 5.67 | 171,300 |
| 10 Jan 2023 | 5.48 | 5.58 | 5.29 | 5.54 | 5.54 | 135,400 |
| 09 Jan 2023 | 5.25 | 5.68 | 5.23 | 5.51 | 5.51 | 321,800 |
| 06 Jan 2023 | 5.29 | 5.30 | 5.03 | 5.21 | 5.21 | 277,800 |
| 05 Jan 2023 | 5.28 | 5.45 | 5.16 | 5.27 | 5.27 | 298,000 |
| 04 Jan 2023 | 5.37 | 5.42 | 5.21 | 5.37 | 5.37 | 433,900 |
| 03 Jan 2023 | 5.46 | 5.72 | 5.26 | 5.34 | 5.34 | 279,600 |
| 30 Dec 2022 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 251,500 |
| 29 Dec 2022 | 5.08 | 5.29 | 4.99 | 5.26 | 5.26 | 203,800 |
| 28 Dec 2022 | 5.02 | 5.10 | 4.97 | 5.02 | 5.02 | 201,500 |
| 27 Dec 2022 | 5.19 | 5.19 | 4.97 | 5.04 | 5.04 | 263,500 |
| 23 Dec 2022 | 5.13 | 5.24 | 5.03 | 5.19 | 5.19 | 319,900 |
| 22 Dec 2022 | 5.20 | 5.20 | 5.00 | 5.17 | 5.17 | 343,700 |
| 21 Dec 2022 | 5.06 | 5.26 | 4.94 | 5.25 | 5.25 | 682,600 |
| 20 Dec 2022 | 5.14 | 5.15 | 4.81 | 5.09 | 5.09 | 1,720,300 |
| 19 Dec 2022 | 5.39 | 5.41 | 5.10 | 5.21 | 5.21 | 1,493,400 |
| 16 Dec 2022 | 5.43 | 5.47 | 5.29 | 5.41 | 5.41 | 1,947,000 |
| 15 Dec 2022 | 5.59 | 5.70 | 5.31 | 5.48 | 5.48 | 1,494,000 |
| 14 Dec 2022 | 5.60 | 5.76 | 5.47 | 5.71 | 5.71 | 1,741,000 |
| 13 Dec 2022 | 5.67 | 5.99 | 5.58 | 5.66 | 5.66 | 608,300 |
| 12 Dec 2022 | 5.48 | 5.64 | 5.42 | 5.53 | 5.53 | 423,400 |
| 09 Dec 2022 | 5.35 | 5.59 | 5.35 | 5.51 | 5.51 | 455,400 |
| 08 Dec 2022 | 5.32 | 5.55 | 5.25 | 5.40 | 5.40 | 457,400 |
| 07 Dec 2022 | 5.11 | 5.45 | 5.10 | 5.30 | 5.30 | 366,600 |
| 06 Dec 2022 | 5.39 | 5.55 | 5.12 | 5.18 | 5.18 | 584,100 |
| 05 Dec 2022 | 5.45 | 5.65 | 5.39 | 5.42 | 5.42 | 662,300 |
| 02 Dec 2022 | 5.22 | 5.53 | 5.16 | 5.51 | 5.51 | 562,800 |
| 01 Dec 2022 | 5.57 | 5.72 | 5.37 | 5.40 | 5.40 | 592,100 |
| 30 Nov 2022 | 5.30 | 5.68 | 5.22 | 5.60 | 5.60 | 628,200 |
| 29 Nov 2022 | 5.22 | 5.46 | 5.16 | 5.29 | 5.29 | 369,100 |
| 28 Nov 2022 | 5.39 | 5.52 | 5.15 | 5.28 | 5.28 | 150,000 |
| 25 Nov 2022 | 5.43 | 5.51 | 5.38 | 5.46 | 5.46 | 56,800 |
| 23 Nov 2022 | 5.46 | 5.59 | 5.38 | 5.52 | 5.52 | 193,000 |
| 22 Nov 2022 | 5.42 | 5.58 | 5.24 | 5.51 | 5.51 | 502,400 |
| 21 Nov 2022 | 5.38 | 5.45 | 5.27 | 5.39 | 5.39 | 473,100 |
| 18 Nov 2022 | 5.65 | 5.65 | 5.39 | 5.41 | 5.41 | 201,700 |
| 17 Nov 2022 | 5.54 | 5.60 | 5.41 | 5.49 | 5.49 | 467,100 |
| 16 Nov 2022 | 5.77 | 5.82 | 5.54 | 5.60 | 5.60 | 289,500 |
| 15 Nov 2022 | 5.84 | 6.07 | 5.67 | 5.84 | 5.84 | 477,100 |
| 14 Nov 2022 | 5.67 | 5.84 | 5.55 | 5.73 | 5.73 | 401,600 |
| 11 Nov 2022 | 5.83 | 5.97 | 5.66 | 5.79 | 5.79 | 313,500 |
| 10 Nov 2022 | 6.00 | 6.17 | 5.74 | 5.82 | 5.82 | 345,500 |
| 09 Nov 2022 | 5.82 | 5.95 | 5.65 | 5.81 | 5.81 | 519,600 |
| 08 Nov 2022 | 5.92 | 5.99 | 5.80 | 5.85 | 5.85 | 644,800 |
| 07 Nov 2022 | 5.41 | 6.10 | 5.37 | 5.87 | 5.87 | 770,200 |
| 04 Nov 2022 | 5.39 | 5.60 | 5.12 | 5.43 | 5.43 | 782,500 |
| 03 Nov 2022 | 5.30 | 5.32 | 5.09 | 5.11 | 5.11 | 537,900 |
| 02 Nov 2022 | 5.69 | 5.69 | 5.34 | 5.36 | 5.36 | 459,100 |
| 01 Nov 2022 | 5.87 | 5.91 | 5.62 | 5.70 | 5.70 | 516,600 |
| 31 Oct 2022 | 5.79 | 5.97 | 5.62 | 5.85 | 5.85 | 402,500 |
| 28 Oct 2022 | 5.53 | 5.84 | 5.47 | 5.82 | 5.82 | 339,300 |
| 27 Oct 2022 | 5.61 | 5.68 | 5.46 | 5.50 | 5.50 | 559,700 |
| 26 Oct 2022 | 5.84 | 5.98 | 5.55 | 5.56 | 5.56 | 303,000 |
| 25 Oct 2022 | 5.65 | 6.00 | 5.65 | 5.83 | 5.83 | 425,500 |
| 24 Oct 2022 | 5.71 | 5.72 | 5.41 | 5.63 | 5.63 | 197,700 |
| 21 Oct 2022 | 5.82 | 5.82 | 5.61 | 5.75 | 5.75 | 282,500 |
| 20 Oct 2022 | 5.85 | 6.04 | 5.74 | 5.80 | 5.80 | 310,800 |
| 19 Oct 2022 | 5.90 | 6.15 | 5.78 | 5.84 | 5.84 | 508,100 |
| 18 Oct 2022 | 5.96 | 6.05 | 5.54 | 5.94 | 5.94 | 569,100 |
| 17 Oct 2022 | 5.51 | 5.96 | 5.51 | 5.87 | 5.87 | 487,100 |
| 14 Oct 2022 | 5.66 | 5.68 | 5.36 | 5.42 | 5.42 | 413,200 |
| 13 Oct 2022 | 5.43 | 5.73 | 5.30 | 5.61 | 5.61 | 275,000 |
| 12 Oct 2022 | 5.43 | 5.67 | 5.33 | 5.57 | 5.57 | 384,600 |
| 11 Oct 2022 | 5.60 | 5.65 | 5.29 | 5.38 | 5.38 | 605,200 |
| 10 Oct 2022 | 5.70 | 5.78 | 5.55 | 5.62 | 5.62 | 430,600 |
| 07 Oct 2022 | 5.82 | 5.84 | 5.63 | 5.68 | 5.68 | 609,300 |
| 06 Oct 2022 | 6.00 | 6.17 | 5.80 | 5.91 | 5.91 | 502,700 |
| 05 Oct 2022 | 5.92 | 6.15 | 5.78 | 6.10 | 6.10 | 637,000 |
| 04 Oct 2022 | 5.65 | 6.13 | 5.59 | 6.12 | 6.12 | 1,003,300 |
| 03 Oct 2022 | 5.28 | 5.45 | 5.13 | 5.40 | 5.40 | 266,200 |
| 30 Sept 2022 | 5.41 | 5.52 | 5.23 | 5.25 | 5.25 | 636,200 |
| 29 Sept 2022 | 5.32 | 5.60 | 5.32 | 5.43 | 5.43 | 712,300 |
| 28 Sept 2022 | 5.36 | 5.52 | 5.32 | 5.39 | 5.39 | 608,900 |
| 27 Sept 2022 | 5.40 | 5.50 | 5.33 | 5.42 | 5.42 | 370,600 |
| 26 Sept 2022 | 5.57 | 5.72 | 5.30 | 5.40 | 5.40 | 491,000 |
| 23 Sept 2022 | 5.54 | 5.69 | 5.40 | 5.56 | 5.56 | 336,200 |
| 22 Sept 2022 | 5.65 | 5.78 | 5.40 | 5.49 | 5.49 | 344,200 |
| 21 Sept 2022 | 5.55 | 5.96 | 5.45 | 5.65 | 5.65 | 372,100 |
| 20 Sept 2022 | 5.59 | 5.91 | 5.50 | 5.58 | 5.58 | 320,200 |
| 19 Sept 2022 | 5.53 | 5.70 | 5.42 | 5.62 | 5.62 | 466,800 |
| 16 Sept 2022 | 5.60 | 5.60 | 5.12 | 5.50 | 5.50 | 4,496,200 |
| 15 Sept 2022 | 5.47 | 5.75 | 5.41 | 5.60 | 5.60 | 3,190,500 |
| 14 Sept 2022 | 5.43 | 5.63 | 5.31 | 5.52 | 5.52 | 716,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
