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 (%)
Sep 30, 2021
2.750
2.760
2.530
2.530
16,280
-0.17(-6.30%)
Sep 29, 2021
2.700
2.700
2.690
2.700
1,403
+0.05(+1.89%)
Sep 28, 2021
2.650
2.750
2.650
2.650
1,350
+0.00(+0.00%)
Sep 27, 2021
2.900
2.900
2.600
2.650
34,386
-0.33(-11.07%)
Sep 24, 2021
2.980
2.980
2.910
2.980
4,281
-0.06(-1.97%)
Sep 23, 2021
3.050
3.060
3.040
3.040
11,115
+0.04(+1.33%)
Sep 22, 2021
2.940
3.050
2.900
3.000
45,860
+0.14(+4.90%)
Sep 21, 2021
2.780
2.900
2.750
2.860
11,121
+0.12(+4.38%)
Sep 20, 2021
2.850
2.850
2.730
2.740
1,215
+0.09(+3.40%)
Sep 17, 2021
2.440
2.670
2.440
2.650
6,070
+0.09(+3.52%)
Sep 16, 2021
2.460
2.640
2.460
2.560
5,351
-0.01(-0.39%)
Sep 15, 2021
2.990
3.000
2.530
2.570
54,357
-0.42(-14.05%)
Sep 14, 2021
3.020
3.100
2.930
2.990
59,907
-0.03(-0.99%)
Sep 13, 2021
2.880
3.150
2.880
3.020
149,584
+0.22(+7.86%)
Sep 10, 2021
2.600
2.870
2.390
2.800
44,158
+0.21(+8.11%)
Sep 09, 2021
2.270
2.600
2.270
2.590
44,481
+0.24(+10.21%)
Sep 08, 2021
2.110
2.450
2.110
2.350
75,498
+0.30(+14.63%)
Sep 07, 2021
2.080
2.110
2.050
2.050
6,500
+0.03(+1.49%)
Sep 03, 2021
2.020
2.020
2.020
0
-0.07(-3.35%)
Sep 02, 2021
2.050
2.100
1.970
2.090
28,269
-0.01(-0.48%)
Sep 01, 2021
2.050
2.100
2.000
2.100
34,651
+0.09(+4.48%)
Aug 31, 2021
2.050
2.060
1.940
2.010
2,875
-0.04(-1.95%)
Aug 30, 2021
1.900
2.100
1.900
2.050
80,808
+0.18(+9.63%)
Aug 27, 2021
1.780
1.870
1.750
1.870
16,600
+0.09(+5.06%)
Aug 26, 2021
1.800
1.800
1.780
1.780
1,000
+0.00(+0.00%)
Aug 25, 2021
1.730
1.780
1.730
1.780
1,505
-0.02(-1.11%)
Aug 24, 2021
1.890
1.890
1.800
1.800
30,100
+0.00(+0.00%)
Aug 20, 2021
1.800
1.800
1.800
0
-0.07(-3.74%)
Aug 19, 2021
1.810
1.870
1.810
1.870
5,400
+0.06(+3.31%)
Aug 18, 2021
1.810
1.810
1.810
1.810
1,000
-0.01(-0.55%)
Aug 17, 2021
1.800
1.820
1.800
1.820
601
+0.01(+0.55%)
Aug 16, 2021
1.880
1.880
1.810
1.810
5,401
-0.07(-3.72%)
Aug 13, 2021
1.880
1.880
1.880
1.880
3,900
+0.00(+0.00%)
Aug 12, 2021
1.920
1.950
1.880
1.880
16,914
-0.06(-3.09%)
Aug 10, 2021
1.940
1.940
1.940
0
+0.03(+1.57%)
Aug 09, 2021
1.910
1.910
1.910
1.910
10,700
-0.03(-1.55%)
Aug 06, 2021
1.910
1.960
1.910
1.940
9,739
+0.05(+2.65%)
Aug 05, 2021
1.930
1.990
1.890
1.890
3,400
-0.06(-3.08%)
Aug 04, 2021
1.950
1.950
1.910
1.950
4,500
-0.02(-1.02%)
Aug 03, 2021
1.980
1.980
1.970
1.970
1,120
-0.01(-0.51%)
Jul 30, 2021
1.980
1.980
1.980
0
+0.08(+4.21%)
Jul 29, 2021
1.900
2.100
1.820
1.900
220,971
+0.33(+21.02%)
Jul 27, 2021
1.570
1.570
1.570
0
+0.08(+5.37%)
Jul 26, 2021
1.490
1.490
1.490
1.490
300
+0.00(+0.00%)
Jul 23, 2021
1.490
1.490
1.490
1.490
6,900
+0.00(+0.00%)
Jul 22, 2021
1.490
1.490
1.490
1.490
410
+0.00(+0.00%)
Jul 21, 2021
1.550
1.550
1.490
1.490
22,412
-0.05(-3.25%)
Jul 20, 2021
1.540
1.540
1.540
1.540
300
+0.01(+0.65%)
Jul 19, 2021
1.530
1.530
1.530
1.530
6,500
+0.00(+0.00%)
Jul 16, 2021
1.530
1.530
1.530
1.530
3,400
+0.02(+1.32%)
Jul 14, 2021
1.510
1.510
1.510
0
-0.06(-3.82%)
Jul 12, 2021
1.570
1.570
1.570
0
+0.01(+0.64%)
Jul 09, 2021
1.500
1.560
1.500
1.560
6,300
+0.06(+4.00%)
Jul 08, 2021
1.500
1.500
1.500
1.500
1,000
+0.00(+0.00%)
Jul 06, 2021
1.500
1.500
1.500
0
+0.00(+0.00%)
Jul 05, 2021
1.500
1.500
1.500
1.500
300
+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
.