COVS

Historical Stock Prices

$7.16
*  
0.01
 negative 
0.14%
Get COVS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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
04/17/2014 7.16 7.31 7.03 7.16 102,077
04/16/2014 7 7.17 6.81 7.17 34,434
04/15/2014 6.93 7.2 6.7 6.91 68,912
04/14/2014 7.18 7.21 6.85 6.9 168,235
04/11/2014 7.11 7.28 7.03 7.08 47,927
04/10/2014 7.24 7.28 7.09 7.19 99,455
04/09/2014 7.06 7.35 7.06 7.22 39,653
04/08/2014 7.04 7.22 6.95 7.05 42,329
04/07/2014 7.19 7.29 6.975 7.02 112,258
04/04/2014 7.35 7.35 7.12 7.2 83,109
04/03/2014 7.39 7.482 7.208 7.3 46,225
04/02/2014 7.39 7.49 7.077 7.43 64,998
04/01/2014 7.21 7.48 7.14 7.4 114,967
03/31/2014 7.29 7.342 7.12 7.33 62,776
03/28/2014 7.25 7.338 7.11 7.27 91,578
03/27/2014 7.09 7.32 6.96 7.22 174,528
03/26/2014 7.08 7.19 6.96 7.11 270,146
03/25/2014 6.95 7.19 6.95 7.05 215,720
03/24/2014 6.95 7.042 6.8004 6.96 222,854
03/21/2014 6.8 7 6.7 6.98 420,668
03/20/2014 6.85 6.973 6.72 6.8 276,641
03/19/2014 6.81 6.9991 6.8 6.85 345,845
03/18/2014 7.01 7.01 6.8 6.84 219,165
03/17/2014 7.2 7.21 6.761 6.96 546,208
03/14/2014 7.78 7.88 7.04 7.12 482,052
03/13/2014 9.9 9.9 7.6 7.78 1,622,512
03/12/2014 10.23 10.47 10.12 10.36 39,298
03/11/2014 10.87 10.87 10.28 10.34 26,556
03/10/2014 11.42 11.42 10.83 10.87 65,948
03/07/2014 11.2 11.7873 11.12 11.41 107,389
03/06/2014 11.22 11.37 10.99 11.23 62,519
03/05/2014 11.37 11.4 10.815 11.23 72,595
03/04/2014 11.16 11.44 10.79 11.44 138,986
03/03/2014 10.71 11.08 10.05 11.05 114,772
02/28/2014 10.66 10.75 10.61 10.75 130,969
02/27/2014 10.52 10.71 10.39 10.63 220,150
02/26/2014 10.78 10.98 10.4 10.55 242,646
02/25/2014 10.48 10.8 10.43 10.77 158,970
02/24/2014 10.07 10.4 10.06 10.32 63,530
02/21/2014 10.07 10.22 10 10.1 66,534
02/20/2014 10.01 10.41 9.558 10 48,494
02/19/2014 9.78 10.09 9.692 9.96 72,685
02/18/2014 9.54 9.85 9.298 9.85 127,112
02/14/2014 9.5 9.52 9.37 9.5 15,402
02/13/2014 9.4 9.5 9.11 9.47 20,802
02/12/2014 9.44 9.52 9.304 9.45 22,382
02/11/2014 9.45 9.59 9.4 9.45 25,187
02/10/2014 9.42 9.51 9.1 9.47 40,571
02/07/2014 9.38 9.46 9.032 9.44 51,489
02/06/2014 9.49 9.49 9.0852 9.39 107,147
02/05/2014 9.46 9.61 9.21 9.49 128,646
02/04/2014 9.48 9.55 9.215 9.47 230,772
02/03/2014 9.42 9.47 9.16 9.43 129,806
01/31/2014 9.16 9.4 9.04 9.35 139,609
01/30/2014 9.27 9.45 9.09 9.34 182,118
01/29/2014 8.91 9.23 8.84 9.18 318,444
01/28/2014 9.15 9.445 8.96 9.23 504,450
01/27/2014 10.19 10.19 8.7 8.74 441,264
01/24/2014 12.7 12.7 10.08 10.19 861,785
01/23/2014 12.53 12.98 12.465 12.84 115,734
01/22/2014 12.51 12.57 12.48 12.54 22,039
01/21/2014 12.49 12.57 12.45 12.55 192,737
01/17/2014 12.46 12.56 12.446 12.51 134,252
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?