Cover-All Technologies Inc. Historical Stock Prices

COVR 
$1.39
*  
0.0087
 negative 
0.63%
Get COVR Alerts
*Delayed - data as of Apr. 21, 2014 12:36 ET 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:36 N/A  1.39  1.38  1.39 3,400
04/17/2014 1.38 1.388 1.38 1.3813 6,046
04/16/2014 1.43 1.43 1.38 1.3823 7,346
04/15/2014 1.47 1.47 1.42 1.42 4,873
04/14/2014 1.45 1.49 1.42 1.44 9,524
04/11/2014 1.47 1.47 1.44 1.4679 11,748
04/10/2014 1.49 1.49 1.46 1.46 3,928
04/09/2014 1.47 1.48 1.45 1.4753 4,815
04/08/2014 1.43 1.4579 1.42 1.436 26,963
04/07/2014 1.48 1.48 1.42 1.42 16,052
04/04/2014 1.4 1.5 1.4 1.4885 54,579
04/03/2014 1.46 1.46 1.37 1.4 45,115
04/02/2014 1.48 1.5 1.47 1.49 11,303
04/01/2014 1.43 1.52 1.43 1.46 7,453
03/31/2014 1.42 1.48 1.42 1.4328 28,539
03/28/2014 1.44 1.44 1.42 1.43 8,864
03/27/2014 1.42 1.45 1.42 1.43 6,890
03/26/2014 1.52 1.52 1.43 1.44 11,827
03/25/2014 1.65 1.65 1.41 1.5 96,142
03/24/2014 1.7 1.7 1.64 1.65 7,718
03/21/2014 1.71 1.74 1.68 1.7 59,469
03/20/2014 1.69 1.7 1.669 1.689 8,468
03/19/2014 1.64 1.68 1.6399 1.66 18,452
03/18/2014 1.59 1.6352 1.58 1.6222 17,868
03/17/2014 1.72 1.72 1.59 1.61 52,759
03/14/2014 1.68 1.72 1.68 1.72 18,355
03/13/2014 1.72 1.7249 1.63 1.682 42,188
03/12/2014 1.56 1.8 1.53 1.7368 89,474
03/11/2014 1.64 1.643 1.54 1.6 56,632
03/10/2014 1.6 1.65 1.6 1.64 36,167
03/07/2014 1.55 1.6 1.518 1.6 45,641
03/06/2014 1.51 1.55 1.51 1.51 34,236
03/05/2014 1.5 1.53 1.5 1.51 2,795
03/04/2014 1.48 1.55 1.48 1.51 21,925
03/03/2014 1.48 1.48 1.44 1.48 22,066
02/28/2014 1.52 1.52 1.486 1.5 20,472
02/27/2014 1.53 1.53 1.49 1.49 6,965
02/26/2014 1.49 1.54 1.49 1.5 5,034
02/25/2014 1.5 1.5 1.47 1.47 3,917
02/24/2014 1.5 1.5 1.469 1.48 36,634
02/21/2014 1.6 1.6 1.43 1.46 46,751
02/20/2014 1.4999 1.5786 1.4999 1.5499 15,360
02/19/2014 1.5 1.5 1.45 1.49 16,643
02/18/2014 1.46 1.52 1.46 1.51 16,133
02/14/2014 1.5 1.51 1.49 1.5 1,836
02/13/2014 1.52 1.52 1.46 1.51 11,137
02/12/2014 1.46 1.55 1.45 1.48 11,163
02/11/2014 1.54 1.556 1.47 1.5299 16,757
02/10/2014 1.47 1.54 1.47 1.54 3,423
02/07/2014 1.46 1.58 1.46 1.48 34,423
02/06/2014 1.53 1.53 1.51 1.5178 3,825
02/05/2014 1.58 1.58 1.53 1.58 5,229
02/04/2014 1.54 1.59 1.51 1.59 2,429
02/03/2014 1.6 1.6 1.53 1.54 17,521
01/31/2014 1.51 1.58 1.51 1.54 4,743
01/30/2014 1.47 1.519 1.47 1.51 8,400
01/29/2014 1.51 1.56 1.41 1.47 16,958
01/28/2014 1.57 1.57 1.52 1.52 12,747
01/27/2014 1.59 1.59 1.5364 1.5416 11,690
01/24/2014 1.57 1.6 1.5595 1.58 4,523
01/23/2014 1.58 1.58 1.49 1.5799 18,633
01/22/2014 1.5 1.6 1.5 1.6 26,498
01/21/2014 1.6 1.68 1.56 1.56 43,439
01/17/2014 1.5 1.55 1.4564 1.54 46,204
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 your brokers before you trade


Want to trade FX?