Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covia Holdings Corp (NY: CVIA )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.790 4.810 4.620 4.680 478,977 -0.03(-0.64%)
Jan 30, 2019 5.000 5.010 4.680 4.710 235,421 -0.13(-2.69%)
Jan 29, 2019 5.150 5.160 4.820 4.840 172,434 -0.15(-3.01%)
Jan 28, 2019 4.990 5.150 4.860 4.990 192,380 -0.10(-1.96%)
Jan 25, 2019 4.970 5.210 4.970 5.090 270,000 +0.19(+3.88%)
Jan 24, 2019 4.840 5.040 4.840 4.900 299,780 +0.05(+1.03%)
Jan 23, 2019 4.920 5.100 4.770 4.850 211,574 -0.04(-0.82%)
Jan 22, 2019 5.170 5.310 4.880 4.890 269,978 -0.36(-6.86%)
Jan 18, 2019 5.210 5.400 5.090 5.250 261,700 +0.10(+1.94%)
Jan 17, 2019 5.050 5.230 5.050 5.150 319,383 -0.12(-2.28%)
Jan 16, 2019 5.320 5.520 5.220 5.270 362,797 -0.05(-0.94%)
Jan 15, 2019 5.440 5.640 5.030 5.320 319,949 -0.01(-0.19%)
Jan 14, 2019 4.910 5.650 4.841 5.330 554,832 +0.33(+6.60%)
Jan 11, 2019 4.990 5.200 4.780 5.000 469,400 +0.00(+0.00%)
Jan 10, 2019 4.800 5.080 4.590 5.000 568,546 +0.12(+2.46%)
Jan 09, 2019 4.270 5.120 4.270 4.880 888,986 +0.61(+14.29%)
Jan 08, 2019 4.260 4.500 4.200 4.270 514,567 -0.03(-0.70%)
Jan 07, 2019 4.200 4.480 4.200 4.300 561,751 +0.03(+0.70%)
Jan 04, 2019 4.200 4.485 4.200 4.270 820,400 +0.21(+5.17%)
Jan 03, 2019 3.950 4.230 3.695 4.060 694,279 +0.18(+4.64%)
Jan 02, 2019 3.350 3.980 3.350 3.880 955,109 +0.46(+13.45%)
Dec 31, 2018 3.400 3.490 3.310 3.420 885,000 +0.03(+0.88%)
Dec 28, 2018 3.400 3.490 3.250 3.390 702,800 -0.01(-0.29%)
Dec 27, 2018 3.230 3.500 3.230 3.400 668,227 +0.13(+3.98%)
Dec 26, 2018 3.550 3.600 3.270 3.270 1,127,116 -0.24(-6.84%)
Dec 24, 2018 3.490 3.640 3.490 3.510 309,100 +0.01(+0.29%)
Dec 21, 2018 3.810 3.820 3.410 3.500 1,391,100 -0.30(-7.89%)
Dec 20, 2018 3.750 3.990 3.740 3.800 948,042 +0.03(+0.80%)
Dec 19, 2018 3.890 4.080 3.740 3.770 689,867 -0.12(-3.08%)
Dec 18, 2018 4.290 4.350 3.830 3.890 648,078 -0.37(-8.69%)
Dec 17, 2018 4.470 4.690 4.240 4.260 701,170 -0.12(-2.74%)
Dec 14, 2018 4.500 4.750 4.360 4.380 735,300 -0.18(-3.95%)
Dec 13, 2018 4.820 4.820 4.450 4.560 791,098 -0.27(-5.59%)
Dec 12, 2018 4.790 4.910 4.650 4.830 570,974 +0.14(+2.99%)
Dec 11, 2018 4.790 4.900 4.560 4.690 543,656 -0.02(-0.42%)
Dec 10, 2018 5.180 5.390 4.700 4.710 608,997 -0.55(-10.46%)
Dec 07, 2018 5.640 5.750 5.100 5.260 737,700 -0.23(-4.19%)
Dec 06, 2018 5.570 5.600 5.110 5.490 605,422 -0.25(-4.36%)
Dec 04, 2018 6.070 6.100 5.680 5.740 538,500 -0.35(-5.75%)
Dec 03, 2018 6.070 6.150 5.870 6.090 336,266 +0.19(+3.22%)
Nov 30, 2018 5.870 6.130 5.710 5.900 559,300 -0.06(-1.01%)
Nov 29, 2018 5.980 6.100 5.680 5.960 488,429 -0.03(-0.50%)
Nov 28, 2018 5.900 6.250 5.730 5.990 536,769 +0.13(+2.22%)
Nov 27, 2018 5.670 5.930 5.570 5.860 589,163 +0.16(+2.81%)
Nov 26, 2018 6.060 6.430 5.610 5.700 1,323,062 -0.34(-5.63%)
Nov 23, 2018 6.350 6.460 5.820 6.040 722,600 -0.38(-5.92%)
Nov 21, 2018 6.420 6.420 6.420 0 -0.11(-1.68%)
Nov 20, 2018 6.700 6.870 6.250 6.530 1,299,355 -0.48(-6.85%)
Nov 19, 2018 6.860 7.100 6.630 7.010 553,907 -0.05(-0.71%)
Nov 16, 2018 7.120 7.200 6.450 7.060 1,193,300 -0.12(-1.67%)
Nov 15, 2018 6.980 7.240 6.590 7.180 1,399,178 +0.15(+2.13%)
Nov 14, 2018 4.900 7.490 4.590 7.030 2,911,926 +1.21(+20.79%)
Nov 13, 2018 5.570 5.940 5.570 5.820 651,535 +0.24(+4.30%)
Nov 12, 2018 6.060 6.150 5.560 5.580 362,079 -0.31(-5.26%)
Nov 09, 2018 5.880 5.990 5.630 5.890 334,700 -0.09(-1.51%)
Nov 08, 2018 5.440 6.150 5.420 5.980 624,671 +0.51(+9.32%)
Nov 07, 2018 5.650 5.940 5.360 5.470 701,827 -0.08(-1.44%)
Nov 06, 2018 5.700 5.960 5.510 5.550 717,290 -0.17(-2.97%)
Nov 05, 2018 5.860 5.860 5.470 5.720 524,851 +0.03(+0.53%)
Nov 02, 2018 5.920 6.260 5.620 5.690 891,800 -0.18(-3.07%)
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.