COVS

Historical Stock Prices

$1.85
*  
0.08
4.52%
Get COVS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading COVS now
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 1.77 1.9 1.7311 1.85 63,419
04/28/2016 1.84 1.85 1.75 1.77 66,532
04/27/2016 1.79 1.84 1.79 1.83 35,432
04/26/2016 1.8 1.81 1.8 1.81 28,229
04/25/2016 1.8 1.82 1.79 1.81 28,946
04/22/2016 1.8 1.82 1.78 1.8 239,488
04/21/2016 1.83 1.83 1.78 1.78 15,381
04/20/2016 1.79 1.84 1.78 1.825 81,616
04/19/2016 1.8 1.83 1.76 1.8 340,191
04/18/2016 1.77 1.83 1.77 1.8 24,056
04/15/2016 1.82 1.8299 1.8 1.8 35,825
04/14/2016 1.85 1.88 1.78 1.8 10,911
04/13/2016 1.79 1.89 1.79 1.79 78,547
04/12/2016 1.83 1.91 1.78 1.78 45,785
04/11/2016 1.82 1.8999 1.79 1.83 47,782
04/08/2016 1.8 1.8347 1.76 1.82 18,352
04/07/2016 1.81 1.85 1.77 1.79 89,881
04/06/2016 1.89 1.89 1.8 1.81 50,826
04/05/2016 1.94 1.99 1.85 1.89 34,254
04/04/2016 2 2 1.76 1.91 34,803
04/01/2016 2.02 2.08 1.88 1.93 148,817
03/31/2016 2.08 2.12 1.95 2 211,428
03/30/2016 2.11 2.13 2.09 2.1 9,204
03/29/2016 2.08 2.15 2.066 2.1 80,994
03/28/2016 2.11 2.12 2.08 2.08 11,429
03/24/2016 2.08 2.12 1.96 2.12 42,157
03/23/2016 2.092 2.13 2.06 2.09 11,450
03/22/2016 2.024 2.13 2.024 2.1 15,988
03/21/2016 2.12 2.12 2.02 2.04 29,091
03/18/2016 2.12 2.12 2.05 2.12 80,882
03/17/2016 2.13 2.15 2.084 2.1 22,714
03/16/2016 2.08 2.14 2.041 2.12 35,740
03/15/2016 2.024 2.11 2.024 2.09 15,418
03/14/2016 2.03 2.14 2 2.09 23,372
03/11/2016 2.06 2.1 2.011 2.06 29,124
03/10/2016 2.05 2.05 2 2 47,437
03/09/2016 2.07 2.07 2.01 2.06 26,313
03/08/2016 2.04 2.13 2 2.04 39,892
03/07/2016 2.04 2.07 2.02 2.04 36,826
03/04/2016 1.926 2.08 1.926 2.07 56,202
03/03/2016 1.98 2.01 1.95 1.97 24,647
03/02/2016 1.93 2.03 1.89 2.01 33,082
03/01/2016 1.98 2.03 1.91 1.92 10,916
02/29/2016 2.01 2.04 1.95 1.95 16,920
02/26/2016 1.89 2.04 1.86 2.04 155,038
02/25/2016 1.9 1.91 1.81 1.84 22,421
02/24/2016 1.93 2.0059 1.835 1.88 70,629
02/23/2016 1.87 2.03 1.85 1.98 53,374
02/22/2016 2.02 2.03 1.8301 1.865 49,325
02/19/2016 1.99 2.05 1.85 2 54,656
02/18/2016 1.99 2.01 1.87 2.01 314,359
02/17/2016 1.82 2.06 1.75 2 201,872
02/16/2016 1.83 1.93 1.72 1.77 95,970
02/12/2016 1.8 1.8499 1.7 1.82 85,709
02/11/2016 1.93 1.96 1.78 1.79 45,139
02/10/2016 1.81 1.97 1.66 1.95 255,157
02/09/2016 1.79 1.88 1.75 1.81 320,408
02/08/2016 1.7 1.894 1.51 1.82 596,360
02/05/2016 1.65 1.8392 1.62 1.75 2,018,594
02/04/2016 2.145 2.2 2.02 2.04 76,900
02/03/2016 2 2.15 2 2.15 215,258
02/02/2016 2.07 2.07 1.96 2 44,213
02/01/2016 2.08 2.09 2 2.09 23,650
*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?