Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COVTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.83 | 0.08 | 0.30% | 27.00 | 27.00 | 26.7135 | 29,086 |
| May 30 2024 | 26.75 | 0.38 | 1.44% | 26.516 | 26.856 | 26.516 | 7,397 |
| May 29 2024 | 26.37 | -0.43 | -1.60% | 26.17 | 26.42 | 26.17 | 21,879 |
| May 28 2024 | 26.80 | 0.29 | 1.11% | 26.96 | 27.05 | 26.75 | 50,524 |
| May 24 2024 | 26.5055 | 0.84 | 3.25% | 26.06 | 26.56 | 25.85 | 38,332 |
| May 23 2024 | 25.67 | -0.23 | -0.89% | 25.75 | 25.84 | 25.57 | 120,114 |
| May 22 2024 | 25.90 | -0.85 | -3.18% | 26.098 | 26.098 | 25.74 | 1,744,015 |
| May 21 2024 | 26.75 | 0.01 | 0.04% | 26.80 | 27.09 | 26.73 | 1,060,811 |
| May 20 2024 | 26.74 | 0.51 | 1.94% | 26.87 | 26.87 | 26.5722 | 7,266 |
| May 17 2024 | 26.23 | 0.28 | 1.06% | 25.9395 | 26.32 | 25.9395 | 8,913 |
| May 16 2024 | 25.955 | -0.39 | -1.48% | 25.968 | 26.024 | 25.95 | 5,545 |
| May 15 2024 | 26.345 | -0.03 | -0.09% | 26.3601 | 26.3601 | 26.22 | 8,246 |
| May 14 2024 | 26.37 | 0.02 | 0.08% | 26.20 | 26.37 | 26.16 | 7,044 |
| May 13 2024 | 26.35 | 0.42 | 1.62% | 26.044 | 26.365 | 26.044 | 9,312 |
| May 10 2024 | 25.93 | -0.37 | -1.41% | 26.14 | 26.14 | 25.926 | 6,750 |
| May 09 2024 | 26.30 | 0.28 | 1.08% | 26.248 | 26.31 | 26.244 | 7,724 |
| May 08 2024 | 26.02 | -0.41 | -1.55% | 25.99 | 26.2076 | 25.93 | 12,382 |
| May 07 2024 | 26.43 | 0.84 | 3.27% | 25.96 | 26.515 | 25.924 | 15,301 |
| May 06 2024 | 25.594 | 0.07 | 0.29% | 25.59 | 25.62 | 25.50 | 7,150 |
| May 03 2024 | 25.52 | 0.20 | 0.79% | 25.58 | 25.60 | 25.505 | 13,960 |
| May 02 2024 | 25.32 | 0.21 | 0.84% | 25.165 | 25.39 | 24.9975 | 24,812 |
| May 01 2024 | 25.11 | 0.01 | 0.04% | 25.10 | 25.886 | 24.12 | 5,147 |
| Apr 30 2024 | 25.10 | -0.37 | -1.46% | 24.89 | 25.262 | 24.89 | 6,065 |
| Apr 29 2024 | 25.4725 | -0.28 | -1.08% | 25.37 | 25.50 | 25.37 | 10,885 |
| Apr 26 2024 | 25.75 | 0.11 | 0.44% | 25.33 | 25.78 | 25.33 | 7,220 |
| Apr 25 2024 | 25.637 | -0.10 | -0.40% | 25.34 | 25.645 | 25.32 | 23,903 |
| Apr 24 2024 | 25.74 | -0.37 | -1.42% | 25.91 | 25.91 | 25.648 | 8,264 |
| Apr 23 2024 | 26.1111 | 0.22 | 0.85% | 26.16 | 26.165 | 26.03 | 7,814 |
| Apr 22 2024 | 25.89 | 0.08 | 0.31% | 25.96 | 26.00 | 25.70 | 13,822 |
| Apr 19 2024 | 25.81 | -0.72 | -2.72% | 26.17 | 26.17 | 25.795 | 6,670 |
| Apr 18 2024 | 26.531 | -0.51 | -1.88% | 26.67 | 26.73 | 26.51 | 8,726 |
| Apr 17 2024 | 27.04 | -0.06 | -0.20% | 27.22 | 27.22 | 26.81 | 14,801 |
| Apr 16 2024 | 27.095 | 0.22 | 0.84% | 27.18 | 27.26 | 27.095 | 7,930 |
| Apr 15 2024 | 26.87 | 0.46 | 1.73% | 27.12 | 27.30 | 26.848 | 21,795 |
| Apr 12 2024 | 26.4125 | -0.46 | -1.72% | 26.6365 | 26.79 | 26.36 | 13,644 |
| Apr 11 2024 | 26.875 | -0.61 | -2.21% | 26.95 | 27.033 | 26.66 | 5,087 |
| Apr 10 2024 | 27.4825 | -0.54 | -1.93% | 27.64 | 27.715 | 27.415 | 8,259 |
| Apr 09 2024 | 28.022 | -0.48 | -1.68% | 28.17 | 28.17 | 27.955 | 7,392 |
| Apr 08 2024 | 28.50 | 0.71 | 2.54% | 28.34 | 28.519 | 28.025 | 13,521 |
| Apr 05 2024 | 27.794 | -0.08 | -0.28% | 27.57 | 27.8199 | 27.52 | 13,469 |
| Apr 04 2024 | 27.872 | 0.00 | 0.01% | 28.00 | 28.22 | 27.872 | 18,932 |
| Apr 03 2024 | 27.87 | 0.66 | 2.41% | 27.604 | 27.87 | 27.60 | 24,458 |
| Apr 02 2024 | 27.214 | 0.04 | 0.14% | 27.2475 | 27.25 | 27.14 | 6,629 |
| Apr 01 2024 | 27.175 | -0.19 | -0.68% | 26.49 | 27.4899 | 26.49 | 7,728 |
| Mar 28 2024 | 27.36 | 0.11 | 0.40% | 27.44 | 27.44 | 27.34 | 10,509 |
| Mar 27 2024 | 27.25 | 0.23 | 0.85% | 26.94 | 27.27 | 26.94 | 10,296 |
| Mar 26 2024 | 27.02 | -0.41 | -1.49% | 27.264 | 27.264 | 27.02 | 6,512 |
| Mar 25 2024 | 27.43 | 0.03 | 0.11% | 27.41 | 27.62 | 27.41 | 18,224 |
| Mar 22 2024 | 27.40 | 0.26 | 0.96% | 27.3675 | 27.43 | 27.342 | 6,404 |
| Mar 21 2024 | 27.14 | -0.25 | -0.91% | 27.35 | 27.38 | 27.11 | 6,730 |
| Mar 20 2024 | 27.39 | 0.84 | 3.16% | 27.16 | 27.52 | 27.00 | 12,671 |
| Mar 19 2024 | 26.55 | 0.23 | 0.87% | 26.3605 | 26.65 | 26.3605 | 6,754 |
| Mar 18 2024 | 26.3201 | 0.15 | 0.57% | 26.276 | 26.43 | 26.19 | 14,051 |
| Mar 15 2024 | 26.17 | 0.08 | 0.31% | 26.2805 | 26.2805 | 26.07 | 6,157 |
| Mar 14 2024 | 26.09 | -0.63 | -2.36% | 26.52 | 26.52 | 26.09 | 19,040 |
| Mar 13 2024 | 26.72 | -0.19 | -0.69% | 26.53 | 26.72 | 26.42 | 5,232 |
| Mar 12 2024 | 26.905 | 0.51 | 1.95% | 26.4305 | 26.925 | 26.41 | 9,353 |
| Mar 11 2024 | 26.3908 | -0.39 | -1.45% | 26.34 | 26.43 | 26.325 | 26,248 |
| Mar 08 2024 | 26.78 | 0.34 | 1.29% | 26.706 | 26.87 | 26.60 | 7,702 |
| Mar 07 2024 | 26.44 | 0.01 | 0.04% | 26.45 | 26.47 | 26.35 | 16,331 |
| Mar 06 2024 | 26.43 | -0.07 | -0.26% | 26.607 | 26.607 | 26.22 | 8,047 |
| Mar 05 2024 | 26.50 | -0.37 | -1.38% | 26.56 | 26.62 | 26.37 | 5,999 |
| Mar 04 2024 | 26.87 | -0.52 | -1.90% | 26.68 | 26.88 | 26.68 | 18,414 |
