Cover-All Technologies Inc. Historical Stock Prices

COVR 
$1.2401
*  
0.0299
2.35%
Get COVR Alerts
*Delayed - data as of Dec. 22, 2014 13:26 ET  -  Find a broker to begin trading COVR now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    COVR Real Time
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:26 N/A  1.27  1.2401  1.2401 849
12/19/2014 1.26 1.28 1.26 1.27 20,644
12/18/2014 1.23 1.2601 1.23 1.26 6,384
12/17/2014 1.3 1.3199 1.26 1.261 10,251
12/16/2014 1.23 1.3 1.195 1.2901 19,013
12/15/2014 1.31 1.36 1.21 1.25 58,283
12/12/2014 1.3 1.3 1.257 1.29 27,674
12/11/2014 1.27 1.35 1.27 1.332 13,344
12/10/2014 1.29 1.29 1.26 1.26 7,606
12/09/2014 1.29 1.36 1.28 1.28 5,010
12/08/2014 1.37 1.37 1.271 1.28 4,681
12/05/2014 1.19 1.3579 1.19 1.308 83,794
12/04/2014 1.16 1.23 1.1501 1.2 28,801
12/03/2014 1.18 1.22 1.17 1.172 11,516
12/02/2014 1.18 1.28 1.15 1.1832 48,678
12/01/2014 1.15 1.18 1.1 1.18 20,602
11/28/2014 1.1 1.11 1.1 1.1034 6,320
11/26/2014 1.11 1.15 1.11 1.15 13,641
11/25/2014 1.12 1.12 1.1199 1.12 8,000
11/24/2014 1.1101 1.1201 1.11 1.12 8,749
11/21/2014 1.1 1.1303 1.1 1.13 3,600
11/20/2014 1.098 1.12 1.07 1.0801 27,240
11/19/2014 1.18 1.18 1.06 1.1 36,494
11/18/2014 1.13 1.18 1.13 1.14 29,881
11/17/2014 1.18 1.18 1.07 1.147 50,521
11/14/2014 1.2 1.2 1.15 1.15 7,142
11/13/2014 1.243 1.3 1.24 1.26 25,448
11/12/2014 1.2 1.2581 1.2 1.22 9,164
11/11/2014 1.13 1.2 1.12 1.1648 18,201
11/10/2014 1.14 1.14 1.1199 1.1199 3,339
11/07/2014 1.15 1.15 1.14 1.14 2,161
11/06/2014 1.1201 1.1201 1.12 1.12 656
11/05/2014 1.15 1.15 1.11 1.13 6,156
11/04/2014 1.0701 1.14 1.05 1.13 30,013
11/03/2014 1.1083 1.1083 1.1083 1.1083 101
10/31/2014 1.1 1.1 1.09 1.09 1,644
10/30/2014 1.13 1.13 1.1 1.11 6,785
10/29/2014 1.1376 1.1376 1.1376 1.1376 00
10/28/2014 1.1376 1.1376 1.1376 1.1376 00
10/27/2014 1.1376 1.1376 1.1376 1.1376 300
10/24/2014 1.092 1.092 1.092 1.092 00
10/23/2014 1.092 1.092 1.092 1.092 400
10/22/2014 1.13 1.13 1.12 1.13 5,461
10/21/2014 1.15 1.15 1.1411 1.1499 3,740
10/20/2014 1.16 1.16 1.13 1.15 385
10/17/2014 1.14 1.16 1.14 1.15 755
10/16/2014 1.1537 1.1688 1.08 1.16 7,945
10/15/2014 1.15 1.18 1.1403 1.1403 2,867
10/14/2014 1.16 1.16 1.16 1.16 315
10/13/2014 1.141 1.1516 1.13 1.15 13,720
10/10/2014 1.1 1.14 1.07 1.12 7,048
10/09/2014 1.1633 1.1633 1.11 1.12 10,241
10/08/2014 1.164 1.164 1.15 1.15 1,314
10/07/2014 1.2095 1.2095 1.15 1.15 7,833
10/06/2014 1.15 1.2 1.15 1.18 18,840
10/03/2014 1.16 1.18 1.1511 1.18 3,493
10/02/2014 1.15 1.1968 1.15 1.1968 9,276
10/01/2014 1.26 1.26 1.15 1.21 17,277
09/30/2014 1.05 1.25 1.05 1.24 96,336
09/29/2014 1.04 1.0757 1.04 1.0757 13,120
09/26/2014 1.06 1.09 1.04 1.05 32,652
09/25/2014 1.07 1.1 1.07 1.07 16,735
09/24/2014 1.14 1.14 1.09 1.11 18,588
09/23/2014 1.1799 1.1799 1.1 1.11 17,195
09/22/2014 1.19 1.19 1.13 1.14 11,917
09/19/2014 1.13 1.18 1.09 1.18 48,326
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?