Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
25 NC counties are under alert, including Wake, Cumberland, Durham, Johnston, and Orange counties.
Breaking News
Severe thunderstorm warning issued for Johnston, Harnett, Sampson and Wayne counties, extended for Wake County until midnight
Breaking News
WRAL Weather Alert Day: Memorial Day brings level 2 risk of severe storms, with threat of damaging winds, isolated tornadoes and large hail.
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Covalon Tech Ltd
(TSV:
COV
)
1.090
-0.010 (-0.91%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2021
1.580
1.580
1.580
0
+0.03(+1.94%)
Apr 28, 2021
1.530
1.550
1.530
1.550
3,300
+0.10(+6.90%)
Apr 22, 2021
1.450
1.450
1.450
0
-0.05(-3.33%)
Apr 21, 2021
1.510
1.510
1.500
1.500
11,300
-0.05(-3.23%)
Apr 20, 2021
1.500
1.550
1.500
1.550
984
+0.05(+3.33%)
Apr 19, 2021
1.500
1.500
1.500
1.500
100
+0.07(+4.90%)
Apr 16, 2021
1.320
1.430
1.320
1.430
4,911
+0.07(+5.15%)
Apr 15, 2021
1.380
1.380
1.360
1.360
3,500
-0.07(-4.90%)
Apr 14, 2021
1.370
1.430
1.370
1.430
11,725
+0.00(+0.00%)
Apr 13, 2021
1.440
1.440
1.410
1.430
8,000
+0.02(+1.42%)
Apr 09, 2021
1.410
1.410
1.410
0
+0.01(+0.71%)
Apr 08, 2021
1.410
1.410
1.400
1.400
700
-0.14(-9.09%)
Apr 06, 2021
1.540
1.540
1.540
0
+0.05(+3.36%)
Apr 05, 2021
1.490
1.490
1.490
1.490
5,037
+0.09(+6.43%)
Mar 31, 2021
1.400
1.400
1.400
0
-0.04(-2.78%)
Mar 30, 2021
1.440
1.440
1.440
1.440
103
+0.07(+5.11%)
Mar 29, 2021
1.370
1.370
1.370
1.370
100
-0.01(-0.72%)
Mar 25, 2021
1.380
1.380
1.380
0
-0.05(-3.50%)
Mar 23, 2021
1.430
1.430
1.430
0
+0.02(+1.42%)
Mar 22, 2021
1.410
1.410
1.410
1.410
200
+0.01(+0.71%)
Mar 18, 2021
1.400
1.400
1.400
0
+0.05(+3.70%)
Mar 17, 2021
1.350
1.350
1.350
1.350
200
-0.08(-5.59%)
Mar 16, 2021
1.470
1.470
1.230
1.430
8,575
-0.04(-2.72%)
Mar 15, 2021
1.470
1.470
1.470
1.470
1,200
+0.00(+0.00%)
Mar 12, 2021
1.470
1.470
1.470
1.470
300
+0.01(+0.68%)
Mar 11, 2021
1.470
1.470
1.460
1.460
4,500
-0.09(-5.81%)
Mar 09, 2021
1.550
1.550
1.550
0
+0.04(+2.65%)
Mar 08, 2021
1.550
1.580
1.510
1.510
8,425
+0.00(+0.00%)
Mar 05, 2021
1.650
1.650
1.510
1.510
4,300
-0.17(-10.12%)
Mar 04, 2021
1.700
1.700
1.670
1.680
1,900
-0.07(-4.00%)
Mar 03, 2021
1.750
1.750
1.750
1.750
157
+0.00(+0.00%)
Mar 02, 2021
1.700
1.800
1.700
1.750
8,177
+0.05(+2.94%)
Mar 01, 2021
1.500
1.750
1.500
1.700
2,900
-0.06(-3.41%)
Feb 26, 2021
1.810
1.810
1.760
1.760
2,621
+0.00(+0.00%)
Feb 25, 2021
1.890
1.890
1.760
1.760
3,100
+0.15(+9.32%)
Feb 24, 2021
1.660
1.660
1.490
1.610
4,600
-0.18(-10.06%)
Feb 23, 2021
1.740
1.800
1.740
1.790
8,540
+0.04(+2.29%)
Feb 22, 2021
1.870
1.880
1.750
1.750
5,068
+0.00(+0.00%)
Feb 19, 2021
1.440
1.770
1.440
1.750
17,350
+0.25(+16.67%)
Feb 18, 2021
1.500
1.500
1.500
1.500
1,500
+0.09(+6.38%)
Feb 17, 2021
1.490
1.570
1.410
1.410
9,020
+0.01(+0.71%)
Feb 16, 2021
1.480
1.500
1.400
1.400
9,600
-0.04(-2.78%)
Feb 12, 2021
1.440
1.440
1.440
0
-0.03(-2.04%)
Feb 10, 2021
1.470
1.470
1.470
0
+0.10(+7.30%)
Feb 09, 2021
1.340
1.370
1.340
1.370
4,955
+0.02(+1.48%)
Feb 08, 2021
1.330
1.350
1.330
1.350
1,465
+0.02(+1.50%)
Feb 05, 2021
1.320
1.330
1.320
1.330
1,400
-0.12(-8.28%)
Feb 04, 2021
1.450
1.450
1.390
1.450
1,900
+0.05(+3.57%)
Feb 03, 2021
1.490
1.490
1.390
1.400
4,475
+0.10(+7.69%)
Feb 02, 2021
1.300
1.300
1.300
81
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.