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 (%)
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%)
Nov 01, 2018 5.850 6.110 5.770 5.870 714,883 +0.09(+1.56%)
Oct 31, 2018 6.020 6.070 5.750 5.780 764,638 -0.13(-2.20%)
Oct 30, 2018 5.500 6.020 5.350 5.910 856,288 +0.37(+6.68%)
Oct 29, 2018 5.990 6.120 5.390 5.540 621,249 -0.39(-6.58%)
Oct 26, 2018 5.380 5.950 5.350 5.930 833,000 +0.41(+7.43%)
Oct 25, 2018 5.490 5.660 5.280 5.520 898,566 +0.12(+2.22%)
Oct 24, 2018 5.620 5.870 5.290 5.400 922,692 -0.24(-4.26%)
Oct 23, 2018 5.560 5.800 5.390 5.640 1,235,985 -0.31(-5.21%)
Oct 22, 2018 6.370 6.430 5.860 5.950 787,978 -0.45(-7.03%)
Oct 19, 2018 6.760 6.880 6.350 6.400 785,200 -0.38(-5.60%)
Oct 18, 2018 6.650 7.250 6.650 6.780 839,862 -0.24(-3.42%)
Oct 17, 2018 7.030 7.270 6.535 7.020 1,097,411 -0.58(-7.63%)
Oct 16, 2018 7.570 7.900 7.450 7.600 597,015 +0.20(+2.70%)
Oct 15, 2018 7.630 7.885 7.250 7.400 314,016 -0.12(-1.60%)
Oct 12, 2018 7.870 8.360 7.430 7.520 655,300 -0.12(-1.57%)
Oct 11, 2018 8.050 8.110 7.220 7.640 889,466 -0.64(-7.73%)
Oct 10, 2018 9.200 9.310 8.220 8.280 479,476 -0.92(-10.00%)
Oct 09, 2018 9.670 10.00 9.160 9.200 294,661 -0.54(-5.54%)
Oct 08, 2018 9.150 9.810 9.010 9.740 335,435 +0.50(+5.41%)
Oct 05, 2018 9.500 9.530 9.110 9.240 453,500 -0.21(-2.22%)
Oct 04, 2018 9.190 9.900 9.190 9.450 605,307 +0.18(+1.94%)
Oct 03, 2018 8.510 9.320 8.340 9.270 747,708 +0.34(+3.81%)
Oct 02, 2018 8.760 9.170 8.750 8.930 700,203 -0.31(-3.35%)
Oct 01, 2018 9.040 9.410 9.000 9.240 230,198 +0.27(+3.01%)
Sep 28, 2018 8.940 9.070 8.850 8.970 431,700 -0.06(-0.66%)
Sep 27, 2018 9.540 9.700 8.610 9.030 1,229,980 -0.61(-6.33%)
Sep 26, 2018 9.960 10.00 9.600 9.640 554,781 -0.39(-3.89%)
Sep 25, 2018 10.09 10.65 9.970 10.03 462,658 +0.08(+0.80%)
Sep 24, 2018 9.730 10.03 9.730 9.950 471,937 +0.24(+2.47%)
Sep 21, 2018 9.500 9.810 9.480 9.710 2,080,900 +0.25(+2.64%)
Sep 20, 2018 9.570 9.575 8.980 9.460 1,575,682 -0.32(-3.27%)
Sep 19, 2018 9.300 10.13 9.290 9.780 768,396 +0.30(+3.16%)
Sep 18, 2018 9.200 9.690 9.200 9.480 851,623 +0.35(+3.83%)
Sep 17, 2018 9.290 9.290 8.950 9.130 558,029 +0.07(+0.77%)
Sep 14, 2018 9.000 9.220 8.810 9.060 914,700 +0.01(+0.11%)
Sep 13, 2018 9.520 9.700 9.000 9.050 628,667 -0.53(-5.53%)
Sep 12, 2018 9.820 10.01 9.410 9.580 652,238 -0.24(-2.44%)
Sep 11, 2018 9.630 9.900 9.450 9.820 541,191 +0.17(+1.76%)
Sep 10, 2018 9.980 10.14 9.640 9.650 964,678 -0.30(-3.02%)
Sep 07, 2018 10.45 10.64 9.500 9.950 1,342,000 -0.35(-3.40%)
Sep 06, 2018 10.94 11.21 10.21 10.30 615,949 -0.56(-5.16%)
Sep 05, 2018 10.65 11.15 10.37 10.86 959,166 +0.11(+1.02%)
Sep 04, 2018 11.32 11.40 10.65 10.75 605,053 -0.58(-5.12%)
Aug 31, 2018 11.33 11.33 11.33 0 +0.18(+1.61%)
Aug 30, 2018 11.54 11.60 11.11 11.15 602,166 -0.45(-3.88%)
Aug 29, 2018 11.95 12.04 11.41 11.60 753,220 -0.44(-3.65%)
Aug 28, 2018 12.15 12.42 11.88 12.04 483,668 -0.11(-0.91%)
Aug 27, 2018 12.88 13.05 12.06 12.15 913,138 -0.75(-5.81%)
Aug 24, 2018 12.85 13.10 12.74 12.90 366,900 +0.09(+0.70%)
Aug 23, 2018 12.80 12.99 12.48 12.81 461,076 -0.12(-0.93%)
Aug 22, 2018 12.98 13.09 12.38 12.93 750,700 +0.33(+2.62%)
Aug 21, 2018 12.40 13.03 12.28 12.60 953,321 +0.20(+1.61%)
Aug 20, 2018 12.62 12.88 12.13 12.40 550,488 -0.12(-0.96%)
Aug 17, 2018 12.04 13.14 12.01 12.52 579,200 +0.53(+4.42%)
Aug 16, 2018 12.50 12.70 11.75 11.99 858,715 -0.26(-2.12%)
Aug 15, 2018 13.22 13.30 12.22 12.25 936,731 -1.46(-10.65%)
Aug 14, 2018 15.80 15.80 13.47 13.71 1,928,469 -2.83(-17.11%)
Aug 13, 2018 16.80 16.99 15.88 16.54 612,976 -0.41(-2.42%)
Aug 10, 2018 16.61 16.99 16.46 16.95 676,100 +0.25(+1.50%)
Aug 09, 2018 16.60 16.92 16.45 16.70 400,015 +0.12(+0.72%)
Aug 08, 2018 16.68 16.99 16.34 16.58 378,804 -0.13(-0.78%)
Aug 07, 2018 17.00 17.41 16.66 16.71 260,889 -0.14(-0.83%)
Aug 06, 2018 17.05 17.37 16.77 16.85 166,851 -0.11(-0.65%)
Aug 03, 2018 17.38 17.91 16.84 16.96 212,400 -0.42(-2.42%)
Aug 02, 2018 17.74 18.50 17.35 17.38 274,532 -0.65(-3.61%)
Aug 01, 2018 17.79 18.20 17.58 18.03 236,661 +0.00(+0.00%)
Jul 31, 2018 18.03 18.28 17.66 18.03 199,696 +0.03(+0.17%)
Jul 30, 2018 17.98 18.79 17.91 18.00 292,726 +0.10(+0.56%)
Jul 27, 2018 17.19 18.09 17.11 17.90 364,700 +0.81(+4.74%)
Jul 26, 2018 16.09 17.18 15.74 17.09 175,137 +1.04(+6.48%)
Jul 25, 2018 15.52 16.14 15.52 16.05 303,177 +0.48(+3.08%)
Jul 24, 2018 15.86 16.43 15.47 15.57 246,022 -0.29(-1.83%)
Jul 23, 2018 16.10 16.23 15.71 15.86 378,731 -0.10(-0.63%)
Jul 20, 2018 16.10 16.30 15.83 15.96 332,102 -0.10(-0.62%)
Jul 19, 2018 16.66 16.94 15.96 16.06 600,349 -0.65(-3.89%)
Jul 18, 2018 16.65 17.31 16.28 16.71 222,305 +0.02(+0.12%)
Jul 17, 2018 16.84 17.22 16.61 16.69 159,968 -0.25(-1.48%)
Jul 16, 2018 16.67 17.04 16.50 16.94 161,572 +0.15(+0.89%)
Jul 13, 2018 16.51 17.13 16.51 16.79 144,086 +0.20(+1.21%)
Jul 12, 2018 16.65 16.77 16.25 16.59 251,218 -0.07(-0.42%)
Jul 11, 2018 16.92 17.20 16.57 16.66 687,378 -0.73(-4.20%)
Jul 10, 2018 18.00 18.22 17.36 17.39 162,821 -0.55(-3.07%)
Jul 09, 2018 17.66 17.96 17.61 17.94 200,010 +0.28(+1.59%)
Jul 06, 2018 18.06 18.13 17.53 17.66 272,886 -0.79(-4.28%)
Jul 05, 2018 18.33 18.49 18.05 18.45 198,158 +0.19(+1.04%)
Jul 03, 2018 18.26 18.26 18.26 0 -0.30(-1.62%)
Jul 02, 2018 18.40 18.62 18.11 18.56 129,510 +0.00(+0.00%)
Jun 29, 2018 19.02 19.02 18.36 18.56 246,695 -0.24(-1.28%)
Jun 28, 2018 18.85 19.06 18.57 18.80 324,529 -0.15(-0.79%)
Jun 27, 2018 19.75 19.84 18.85 18.95 352,376 -0.33(-1.71%)
Jun 26, 2018 19.37 19.92 18.57 19.28 364,910 +0.20(+1.05%)
Jun 25, 2018 19.20 19.35 18.79 19.08 279,141 -0.66(-3.34%)
Jun 22, 2018 19.45 20.50 19.45 19.74 522,909 +0.79(+4.17%)
Jun 21, 2018 19.98 20.00 18.44 18.95 568,661 -1.02(-5.11%)
Jun 20, 2018 20.95 21.35 19.85 19.97 336,231 -0.94(-4.50%)
Jun 19, 2018 20.96 20.50 20.91 175,938 -0.06(-0.29%)
Jun 18, 2018 20.66 21.28 20.44 20.97 258,607 +0.21(+1.01%)
Jun 15, 2018 21.79 20.35 20.76 795,394 -1.03(-4.73%)
Jun 14, 2018 21.85 22.09 21.59 21.79 235,343 -0.06(-0.27%)
Jun 13, 2018 21.95 22.28 21.60 21.85 351,877 +0.05(+0.23%)
Jun 12, 2018 21.78 22.50 21.52 21.80 526,287 +0.14(+0.65%)
Jun 11, 2018 22.29 22.57 21.27 21.66 504,804 -0.62(-2.78%)
Jun 08, 2018 24.30 24.50 21.82 22.28 732,943 -2.02(-8.31%)
Jun 07, 2018 23.25 24.55 22.84 24.30 768,042 +1.05(+4.52%)
Jun 06, 2018 23.46 20.97 23.25 875,641 +0.17(+0.74%)
Jun 05, 2018 23.95 24.10 22.50 23.08 316,308 -0.97(-4.03%)
Jun 04, 2018 24.87 25.00 22.39 24.05 321,428 -0.45(-1.84%)
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.