Home > Quotes > COVR > Historical Prices

Historical Stock Prices

COVR 
$1.39
*  
0.01
  negative  
0.71%
Get COVR Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 1.38 1.39 1.36 1.39 9,126
05/16/2013 1.38 1.56 1.38 1.4 135,714
05/15/2013 1.33 1.37 1.28 1.37 401,731
05/14/2013 1.25 1.28 1.25 1.2793 25,979
05/13/2013 1.32 1.32 1.26 1.26 6,100
05/10/2013 1.33 1.33 1.27 1.32 17,650
05/09/2013 1.33 1.33 1.32 1.3214 5,375
05/08/2013 1.33 1.33 1.32 1.33 6,400
05/07/2013 1.32 1.33 1.32 1.33 64,104
05/06/2013 1.31 1.32 1.31 1.32 2,467
05/03/2013 1.28 1.3 1.28 1.3 6,733
05/02/2013 1.26 1.26 1.26 1.26 00
05/01/2013 1.26 1.26 1.26 1.26 00
04/30/2013 1.26 1.26 1.26 1.26 00
04/29/2013 1.2466 1.26 1.2466 1.26 5,300
04/26/2013 1.249 1.26 1.249 1.26 1,100
04/25/2013 1.25 1.25 1.25 1.25 3,949
04/24/2013 1.25 1.25 1.25 1.25 100
04/23/2013 1.28 1.29 1.23 1.23 12,634
04/22/2013 1.3 1.3 1.26 1.26 16,000
04/19/2013 1.29 1.35 1.29 1.35 5,300
04/18/2013 1.31 1.32 1.27 1.27 3,977
04/17/2013 1.29 1.29 1.24 1.24 10,700
04/16/2013 1.27 1.3 1.27 1.29 5,600
04/15/2013 1.3 1.3 1.26 1.2999 5,400
04/12/2013 1.29 1.291 1.29 1.291 3,400
04/11/2013 1.32 1.32 1.28 1.3 4,700
04/10/2013 1.33 1.35 1.23 1.3399 15,570
04/09/2013 1.28 1.34 1.28 1.34 8,268
04/08/2013 1.28 1.31 1.26 1.31 10,032
04/05/2013 1.33 1.37 1.32 1.33 6,438
04/04/2013 1.2434 1.34 1.2434 1.34 3,780
04/03/2013 1.32 1.32 1.18 1.23 28,010
04/02/2013 1.2 1.33 1.2 1.33 20,898
04/01/2013 1.26 1.26 1.2 1.2 7,800
03/28/2013 1.21 1.28 1.21 1.26 15,300
03/27/2013 1.22 1.222 1.21 1.222 3,670
03/26/2013 1.23 1.24 1.21 1.2299 15,577
03/25/2013 1.27 1.27 1.2135 1.23 9,994
03/22/2013 1.2 1.28 1.18 1.28 24,094
03/21/2013 1.19 1.28 1.19 1.2 55,152
03/20/2013 1.28 1.39 1.28 1.38 51,396
03/19/2013 1.29 1.32 1.27 1.32 26,275
03/18/2013 1.29 1.31 1.29 1.3 6,175
03/15/2013 1.33 1.34 1.27 1.3 28,565
03/14/2013 1.36 1.39 1.31 1.32 34,913
03/13/2013 1.26 1.41 1.26 1.3691 91,553
03/12/2013 1.25 1.28 1.25 1.27 26,354
03/11/2013 1.16 1.26 1.16 1.26 17,287
03/08/2013 1.14 1.15 1.14 1.142 4,599
03/07/2013 1.1874 1.1874 1.18 1.18 634
03/06/2013 1.17 1.19 1.17 1.19 2,690
03/05/2013 1.17 1.17 1.17 1.17 1,200
03/04/2013 1.18 1.18 1.09 1.16 5,099
03/01/2013 1.2 1.2 1.18 1.19 600
02/28/2013 1.25 1.25 1.21 1.21 1,800
02/27/2013 1.2 1.2 1.2 1.2 12,500
02/26/2013 1.2 1.2 1.2 1.2 100
02/25/2013 1.17 1.21 1.15 1.2 8,020
02/22/2013 1.16 1.19 1.16 1.18 3,702
02/21/2013 1.23 1.23 1.22 1.22 400
02/20/2013 1.24 1.24 1.24 1.24 00
02/19/2013 1.23 1.24 1.17 1.24 2,100
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.