Register for real-time alerts, custom portfolio, and market movers
COVH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 14.20 | -0.15 | -1.05% | 14.45 | 14.45 | 14.15 | 185 |
| Jun 20 2024 | 14.35 | 0.10 | 0.70% | 14.35 | 14.35 | 14.15 | 509 |
| Jun 19 2024 | 14.25 | 0.05 | 0.35% | 14.20 | 14.35 | 13.70 | 4,816 |
| Jun 18 2024 | 14.20 | 0.20 | 1.43% | 14.10 | 14.25 | 14.00 | 2,499 |
| Jun 17 2024 | 14.00 | 0.20 | 1.45% | 14.00 | 14.55 | 14.00 | 4,318 |
| Jun 14 2024 | 13.80 | -0.75 | -5.15% | 14.60 | 14.95 | 13.80 | 6,087 |
| Jun 13 2024 | 14.55 | -0.35 | -2.35% | 14.65 | 14.80 | 14.50 | 1,938 |
| Jun 12 2024 | 14.90 | -0.10 | -0.67% | 14.75 | 14.95 | 14.00 | 10,007 |
| Jun 11 2024 | 15.00 | -0.40 | -2.60% | 15.50 | 15.50 | 14.80 | 8,706 |
| Jun 10 2024 | 15.40 | 0.00 | 0.00% | 15.40 | 15.40 | 15.40 | 0.00 |
| Jun 07 2024 | 15.40 | 0.05 | 0.33% | 15.35 | 15.45 | 15.00 | 2,770 |
| Jun 06 2024 | 15.35 | -0.10 | -0.65% | 15.30 | 15.45 | 15.20 | 898 |
| Jun 05 2024 | 15.45 | 0.15 | 0.98% | 15.30 | 15.45 | 15.30 | 10,135 |
| Jun 04 2024 | 15.30 | -0.15 | -0.97% | 15.50 | 15.50 | 15.30 | 1,036 |
| Jun 03 2024 | 15.45 | 0.55 | 3.69% | 16.00 | 16.00 | 15.10 | 1,140 |
| May 31 2024 | 14.90 | -0.10 | -0.67% | 15.00 | 15.30 | 14.85 | 5,874 |
| May 30 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.30 | 14.80 | 5,295 |
| May 29 2024 | 15.00 | -0.45 | -2.91% | 15.35 | 15.35 | 14.80 | 7,796 |
| May 28 2024 | 15.45 | -0.05 | -0.32% | 15.50 | 15.65 | 15.30 | 3,052 |
| May 27 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.55 | 15.40 | 1,122 |
| May 24 2024 | 15.50 | 0.00 | 0.00% | 15.60 | 15.65 | 15.30 | 724 |
| May 23 2024 | 15.50 | -0.15 | -0.96% | 15.40 | 15.50 | 15.40 | 1,874 |
| May 22 2024 | 15.65 | 0.25 | 1.62% | 15.40 | 15.65 | 15.40 | 5,332 |
| May 21 2024 | 15.40 | 0.00 | 0.00% | 15.40 | 15.40 | 15.35 | 1,250 |
| May 20 2024 | 15.40 | 0.05 | 0.33% | 15.40 | 15.55 | 15.40 | 7,215 |
| May 17 2024 | 15.35 | -0.05 | -0.32% | 15.40 | 15.40 | 15.30 | 334 |
| May 16 2024 | 15.40 | -0.05 | -0.32% | 15.30 | 15.55 | 15.25 | 6,899 |
| May 15 2024 | 15.45 | 0.45 | 3.00% | 15.05 | 15.45 | 15.00 | 39,300 |
| May 14 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| May 13 2024 | 15.00 | 0.00 | 0.00% | 15.10 | 15.10 | 14.80 | 4,725 |
| May 10 2024 | 15.00 | -0.05 | -0.33% | 15.05 | 15.10 | 14.95 | 954 |
| May 09 2024 | 15.05 | -0.05 | -0.33% | 15.00 | 15.15 | 14.85 | 2,470 |
| May 08 2024 | 15.10 | 0.05 | 0.33% | 14.95 | 15.10 | 14.95 | 2,828 |
| May 07 2024 | 15.05 | -0.05 | -0.33% | 15.10 | 15.10 | 14.90 | 1,939 |
| May 06 2024 | 15.10 | 0.30 | 2.03% | 15.00 | 15.10 | 14.85 | 578 |
| May 03 2024 | 14.80 | -0.20 | -1.33% | 15.00 | 15.00 | 14.80 | 4,227 |
| May 02 2024 | 15.00 | 0.05 | 0.33% | 15.00 | 15.00 | 14.90 | 5,897 |
| Apr 30 2024 | 14.95 | 0.20 | 1.36% | 15.00 | 15.00 | 14.70 | 3,529 |
| Apr 29 2024 | 14.75 | -0.25 | -1.67% | 15.00 | 15.05 | 14.60 | 8,666 |
| Apr 26 2024 | 15.00 | 0.05 | 0.33% | 14.95 | 15.00 | 14.95 | 3,938 |
| Apr 25 2024 | 14.95 | -0.20 | -1.32% | 14.90 | 15.00 | 14.85 | 5,503 |
| Apr 24 2024 | 15.15 | 0.25 | 1.68% | 15.10 | 15.15 | 14.85 | 2,153 |
| Apr 23 2024 | 14.90 | -0.10 | -0.67% | 15.00 | 15.05 | 14.90 | 1,532 |
| Apr 22 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.05 | 14.90 | 5,373 |
| Apr 19 2024 | 15.00 | 0.10 | 0.67% | 14.80 | 15.00 | 14.80 | 912 |
| Apr 18 2024 | 14.90 | 0.05 | 0.34% | 15.00 | 15.00 | 14.80 | 1,763 |
| Apr 17 2024 | 14.85 | -1.15 | -7.19% | 15.00 | 15.00 | 14.75 | 7,380 |
| Apr 16 2024 | 16.00 | -0.10 | -0.62% | 16.10 | 16.10 | 15.95 | 7,002 |
| Apr 15 2024 | 16.10 | 0.00 | 0.00% | 16.00 | 16.10 | 15.80 | 5,127 |
| Apr 12 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.00 | 1,782 |
| Apr 11 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 353 |
| Apr 10 2024 | 16.10 | -0.10 | -0.62% | 16.20 | 16.25 | 16.00 | 12,879 |
| Apr 09 2024 | 16.20 | 0.10 | 0.62% | 16.10 | 16.20 | 16.10 | 2,093 |
| Apr 08 2024 | 16.10 | 0.20 | 1.26% | 16.00 | 16.10 | 16.00 | 6,345 |
| Apr 05 2024 | 15.90 | -0.10 | -0.63% | 16.00 | 16.10 | 15.75 | 12,117 |
| Apr 04 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.05 | 16.00 | 4,017 |
| Apr 03 2024 | 16.00 | -0.15 | -0.93% | 16.15 | 16.15 | 15.95 | 6,963 |
| Apr 02 2024 | 16.15 | 0.15 | 0.94% | 16.25 | 16.30 | 16.00 | 7,445 |
| Mar 28 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 2,272 |
| Mar 27 2024 | 16.00 | -0.15 | -0.93% | 16.25 | 16.25 | 15.80 | 5,020 |
| Mar 26 2024 | 16.15 | -0.15 | -0.92% | 16.30 | 16.30 | 16.00 | 4,224 |
| Mar 25 2024 | 16.30 | 0.25 | 1.56% | 16.30 | 16.30 | 16.05 | 3,407 |
