CYG

Coventry Historical Data

CYG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 1.27 -0.04 -3.05% 1.30 1.32 1.27 24,054
May 18 2022 1.31 -0.02 -1.5% 1.31 1.31 1.31 1,789
May 17 2022 1.33 0.03 1.92% 1.34 1.34 1.33 404
May 16 2022 1.305 0.03 2.76% 1.305 1.305 1.305 250
May 13 2022 1.27 0.00 0.0% 1.27 1.27 1.27 0.00
May 12 2022 1.27 -0.10 -7.3% 1.30 1.30 1.27 1,500
May 11 2022 1.37 0.11 8.73% 1.27 1.37 1.27 6,704
May 10 2022 1.26 -0.05 -3.82% 1.28 1.28 1.23 40,472
May 09 2022 1.31 -0.04 -2.6% 1.33 1.37 1.31 19,738
May 06 2022 1.345 -0.10 -6.6% 1.38 1.38 1.22 33,895
May 05 2022 1.44 -0.04 -2.7% 1.48 1.48 1.44 12,461
May 04 2022 1.48 0.01 1.02% 1.475 1.48 1.465 13,647
May 03 2022 1.465 -0.02 -1.01% 1.50 1.51 1.465 1,014
May 02 2022 1.48 0.00 0.0% 1.48 1.48 1.48 0.00
Apr 29 2022 1.48 -0.04 -2.31% 1.48 1.48 1.48 12,240
Apr 28 2022 1.515 -0.03 -1.62% 1.515 1.515 1.515 28
Apr 27 2022 1.54 0.00 0.0% 1.54 1.54 1.485 12,122
Apr 26 2022 1.54 0.01 0.33% 1.54 1.54 1.54 19
Apr 25 2022 1.535 0.00 0.0% 1.535 1.535 1.535 0.00
Apr 22 2022 1.535 0.00 0.0% 1.535 1.535 1.48 34,952
Apr 21 2022 1.535 -0.03 -1.92% 1.57 1.57 1.535 969
Apr 20 2022 1.565 0.00 0.0% 1.55 1.565 1.55 2,000
Apr 19 2022 1.565 0.01 0.97% 1.55 1.565 1.55 17,675
Apr 18 2022 1.55 0.00 0.0% 1.55 1.55 1.55 0.00
Apr 15 2022 1.55 0.00 0.0% 1.55 1.55 1.55 0.00
Apr 14 2022 1.55 -0.01 -0.64% 1.55 1.55 1.55 12
Apr 13 2022 1.56 0.03 1.63% 1.56 1.56 1.56 12,500
Apr 12 2022 1.535 -0.02 -1.29% 1.535 1.555 1.535 2,929
Apr 11 2022 1.555 0.00 0.0% 1.555 1.555 1.555 0.00
Apr 08 2022 1.555 0.04 2.47% 1.555 1.555 1.555 13
Apr 07 2022 1.5175 0.00 0.0% 1.5175 1.5175 1.5175 0.00
Apr 06 2022 1.5175 -0.07 -4.56% 1.56 1.58 1.5175 30,057
Apr 05 2022 1.59 -0.03 -1.85% 1.62 1.62 1.59 4,509
Apr 04 2022 1.62 0.01 0.31% 1.59 1.62 1.59 2,751
Apr 01 2022 1.615 0.00 +0.00% 1.615 1.615 1.615 0.00
Apr 01 2022 1.615 0.00 0.0% 1.615 1.615 1.615 0.00
Mar 31 2022 1.615 0.03 1.89% 1.61 1.62 1.61 21,627
Mar 30 2022 1.585 0.02 1.6% 1.585 1.585 1.585 4,414
Mar 29 2022 1.56 0.00 0.0% 1.595 1.595 1.56 599
Mar 28 2022 1.56 0.00 0.0% 1.56 1.56 1.56 0.00
Mar 25 2022 1.56 -0.02 -1.27% 1.56 1.56 1.56 4,070
Mar 24 2022 1.58 0.03 1.94% 1.585 1.59 1.57 18,453
Mar 23 2022 1.55 0.07 4.38% 1.50 1.555 1.50 104,410
Mar 22 2022 1.485 0.01 0.34% 1.48 1.515 1.48 10,389
Mar 21 2022 1.48 0.00 0.34% 1.48 1.48 1.4775 46,329
Mar 18 2022 1.475 0.01 0.34% 1.48 1.48 1.47 23,270
Mar 17 2022 1.47 0.00 0.0% 1.47 1.47 1.47 86
Mar 16 2022 1.47 0.00 0.0% 1.47 1.47 1.47 14
Mar 15 2022 1.47 0.00 0.0% 1.47 1.595 1.47 34,556
Mar 14 2022 1.47 -0.03 -2.0% 1.485 1.50 1.47 2,526
Mar 11 2022 1.50 0.00 0.0% 1.50 1.50 1.50 0.00
Mar 10 2022 1.50 0.05 3.45% 1.45 1.555 1.45 3,626
Mar 09 2022 1.45 -0.05 -3.01% 1.505 1.51 1.45 8,842
Mar 08 2022 1.495 -0.05 -2.92% 1.53 1.53 1.46 25,539
Mar 07 2022 1.54 0.00 0.0% 1.55 1.55 1.54 617
Mar 04 2022 1.54 0.00 0.0% 1.52 1.555 1.50 8,677
Mar 03 2022 1.54 0.02 1.32% 1.52 1.54 1.52 15
Mar 02 2022 1.52 0.02 1.33% 1.52 1.54 1.505 13,260
Mar 01 2022 1.50 -0.07 -4.46% 1.57 1.615 1.50 31,171
Feb 28 2022 1.57 -0.05 -3.09% 1.57 1.57 1.57 521
Feb 25 2022 1.62 0.00 0.0% 1.62 1.62 1.62 0.00
Feb 24 2022 1.62 0.00 0.0% 1.70 1.72 1.62 22,903
Feb 23 2022 1.62 0.00 0.0% 1.62 1.62 1.62 0.00
Feb 22 2022 1.62 0.00 0.0% 1.62 1.62 1.62 0.00
Feb 21 2022 1.62 0.00 0.0% 1.62 1.62 1.62 3,500
Feb 18 2022 1.62 0.00 0.0% 1.60 1.62 1.60 14,580
Your Recent History
ASX
CYG
Coventry
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 14:25:54