COVS

Covisint Corporation Historical Stock Prices

$2.66
*  
0.04
1.48%
Get COVS Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading COVS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    COVS After Hours
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.65  2.75  2.60  2.66 94,975
08/31/2015 2.68 2.79 2.6 2.7 121,070
08/28/2015 2.6 2.74 2.504 2.7 94,674
08/27/2015 2.56 2.64 2.5 2.61 142,683
08/26/2015 2.65 2.65 2.45 2.53 103,318
08/25/2015 2.62 2.63 2.51 2.57 126,532
08/24/2015 2.5 2.69 2.21 2.57 327,707
08/21/2015 2.61 2.7 2.53 2.55 90,559
08/20/2015 2.74 2.74 2.62 2.63 195,179
08/19/2015 2.81 2.8199 2.72 2.75 69,932
08/18/2015 2.78 2.86 2.75 2.84 117,330
08/17/2015 3.01 3.01 2.78 2.81 194,932
08/14/2015 2.85 3 2.85 3 107,381
08/13/2015 2.88 2.88 2.79 2.85 87,788
08/12/2015 2.81 2.88 2.745 2.88 129,919
08/11/2015 2.78 2.83 2.7 2.83 107,408
08/10/2015 2.8 2.9 2.75 2.79 69,992
08/07/2015 2.85 2.91 2.77 2.81 254,255
08/06/2015 2.91 2.92 2.75 2.77 182,491
08/05/2015 3.03 3.09 2.92 2.93 197,446
08/04/2015 2.97 3.02 2.89 2.99 147,041
08/03/2015 3.01 3.03 2.85 2.96 137,486
07/31/2015 3 3.07 2.96 2.98 146,677
07/30/2015 2.76 3.04 2.76 2.98 167,906
07/29/2015 2.85 2.87 2.77 2.8 122,311
07/28/2015 2.76 2.9 2.75 2.87 124,506
07/27/2015 2.84 2.89 2.77 2.78 151,779
07/24/2015 2.84 2.87 2.81 2.85 103,610
07/23/2015 2.94 2.9899 2.83 2.84 163,851
07/22/2015 2.89 2.98 2.81 2.9 257,908
07/21/2015 2.82 2.95 2.82 2.93 234,234
07/20/2015 3.09 3.11 2.82 2.87 335,077
07/17/2015 3.1 3.19 3.07 3.1 117,819
07/16/2015 3.16 3.16 2.98 3.11 199,018
07/15/2015 3.23 3.23 3.08 3.12 150,181
07/14/2015 3.23 3.31 3.16 3.2 50,124
07/13/2015 3.32 3.32 3.171 3.24 134,003
07/10/2015 3.24 3.32 3.23 3.29 284,654
07/09/2015 3.25 3.32 3.19 3.21 112,010
07/08/2015 3.15 3.27 3.11 3.21 246,714
07/07/2015 3.09 3.2 2.98 3.17 194,597
07/06/2015 3.25 3.255 3.07 3.09 218,863
07/02/2015 3.21 3.3 3.15 3.25 230,643
07/01/2015 3.3 3.33 3.14 3.27 369,756
06/30/2015 3.2 3.29 3.0848 3.27 703,704
06/29/2015 3.13 3.2758 3.0622 3.16 1,143,141
06/26/2015 2.95 3.18 2.9 3.16 5,993,121
06/25/2015 2.96 3.05 2.9 2.96 260,448
06/24/2015 3.09 3.12 2.92 2.96 353,533
06/23/2015 2.95 3.12 2.86 3.12 437,388
06/22/2015 2.86 2.92 2.8 2.92 284,392
06/19/2015 2.78 2.81 2.67 2.8 228,515
06/18/2015 2.71 2.78 2.64 2.76 189,887
06/17/2015 2.7 2.8 2.64 2.69 189,970
06/16/2015 2.75 2.77 2.64 2.68 225,434
06/15/2015 2.89 2.89 2.73 2.75 219,721
06/12/2015 2.84 2.92 2.77 2.88 175,960
06/11/2015 2.95 2.99 2.86 2.87 150,608
06/10/2015 2.93 2.95 2.88 2.93 155,392
06/09/2015 2.9 2.9599 2.84 2.89 177,392
06/08/2015 2.88 2.97 2.84 2.89 293,648
06/05/2015 2.93 2.94 2.73 2.87 406,597
06/04/2015 2.98 3.025 2.89 2.94 599,801
06/03/2015 2.85 3.09 2.83 3.02 763,575
06/02/2015 2.8 2.88 2.715 2.82 468,623
06/01/2015 2.69 2.8 2.65 2.76 201,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?