COVS

Covisint Corporation Historical Stock Prices

$2.3
*  
0.11
4.56%
Get COVS Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.38  2.41  2.29  2.30 110,121
11/26/2014 2.44 2.45 2.36 2.41 215,281
11/25/2014 2.55 2.56 2.44 2.45 361,938
11/24/2014 2.59 2.63 2.55 2.57 471,888
11/21/2014 2.65 2.74 2.55 2.6 142,666
11/20/2014 2.61 2.68 2.555 2.62 149,505
11/19/2014 2.69 2.77 2.56 2.63 157,992
11/18/2014 2.73 2.76 2.54 2.69 348,967
11/17/2014 2.77 2.8 2.69 2.74 115,857
11/14/2014 2.8 2.825 2.71 2.79 430,993
11/13/2014 2.73 2.85 2.73 2.79 329,623
11/12/2014 2.79 2.85 2.67 2.79 332,671
11/11/2014 2.51 2.86 2.5 2.81 689,394
11/10/2014 2.35 2.63 2.338 2.59 631,175
11/07/2014 2.27 2.35 2.24 2.335 541,000
11/06/2014 2.23 2.34 2.19 2.28 2,231,489
11/05/2014 2.33 2.37 2.2 2.25 1,022,198
11/04/2014 2.23 2.66 2.2 2.34 1,492,049
11/03/2014 2.63 2.9 2.25 2.26 1,223,266
10/31/2014 3.14 3.14 2.88 2.89 463,591
10/30/2014 3.12 3.14 2.93 2.96 240,456
10/29/2014 3.1 3.31 3.01 3.12 288,512
10/28/2014 2.97 3.17 2.9 3.16 261,540
10/27/2014 3.09 3.16 3 3.02 144,173
10/24/2014 3.12 3.2999 2.92 3.12 122,967
10/23/2014 2.98 3.25 2.92 3.23 308,430
10/22/2014 3 3.15 2.96 3 140,235
10/21/2014 2.82 3.01 2.71 3 461,357
10/20/2014 2.7 2.96 2.7 2.79 242,685
10/17/2014 2.8 3.07 2.75 2.76 1,490,329
10/16/2014 2.7 2.8 2.471 2.68 652,363
10/15/2014 2.7 3.335 2.055 2.86 1,917,236
10/14/2014 3.1 3.13 2.61 2.62 203,853
10/13/2014 3.88 3.88 2.86 3.06 333,896
10/10/2014 4.07 4.07 3.9 3.9 68,011
10/09/2014 4.16 4.22 4.09 4.1 17,975
10/08/2014 4.09 4.28 4.075 4.2 34,841
10/07/2014 4.27 4.37 4.218 4.25 30,088
10/06/2014 4.43 4.43 4.105 4.27 36,093
10/03/2014 4.3 4.45 4.11 4.19 25,383
10/02/2014 4.46 4.46 4.198 4.26 69,483
10/01/2014 4.15 4.33 4.15 4.26 113,337
09/30/2014 4.27 4.28 4.15 4.15 48,496
09/29/2014 4.22 4.5021 4.22 4.28 41,092
09/26/2014 4.48 4.75 4.25 4.28 181,495
09/25/2014 4.61 4.8099 4.47 4.5 458,849
09/24/2014 4.53 4.65 4.5 4.6 98,336
09/23/2014 4.63 4.845 4.49 4.5 179,251
09/22/2014 4.54 4.7 4.54 4.63 77,729
09/19/2014 4.77 4.79 4.5243 4.74 89,284
09/18/2014 4.67 4.77 4.66 4.74 13,150
09/17/2014 4.644 4.78 4.52 4.66 140,626
09/16/2014 4.57 4.69 4.51 4.63 24,069
09/15/2014 4.85 4.92 4.56 4.57 11,337
09/12/2014 4.86 4.86 4.72 4.73 47,897
09/11/2014 4.7 4.93 4.65 4.83 99,331
09/10/2014 4.6 4.7 4.57 4.69 46,599
09/09/2014 4.72 4.72 4.53 4.63 56,204
09/08/2014 4.69 4.93 4.56 4.7 117,946
09/05/2014 4.47 4.69 4.43 4.67 90,303
09/04/2014 4.48 4.53 4.29 4.51 107,604
09/03/2014 4.53 4.59 4.2434 4.47 130,680
09/02/2014 4.81 5.3099 4.31 4.53 786,112
08/29/2014 4.86 4.87 4.72 4.81 13,858
08/28/2014 4.838 4.92 4.75 4.85 59,685
08/27/2014 4.78 4.84 4.7 4.7 44,572
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 Brokers before you trade

Want to trade FX?