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 (%)
Dec 31, 2019 1.830 2.100 1.770 2.040 444,300 +0.18(+9.68%)
Dec 30, 2019 1.790 1.900 1.720 1.860 327,037 +0.07(+3.91%)
Dec 27, 2019 1.960 2.000 1.750 1.790 365,600 -0.17(-8.67%)
Dec 26, 2019 2.080 2.160 1.940 1.960 386,254 -0.06(-2.97%)
Dec 24, 2019 1.960 2.200 1.950 2.020 308,200 +0.03(+1.51%)
Dec 23, 2019 1.720 2.010 1.720 1.990 564,492 +0.25(+14.37%)
Dec 20, 2019 1.730 1.800 1.700 1.740 567,200 +0.01(+0.58%)
Dec 19, 2019 1.850 1.880 1.612 1.730 532,237 -0.13(-6.99%)
Dec 18, 2019 1.930 1.940 1.830 1.860 418,034 -0.03(-1.59%)
Dec 17, 2019 1.790 1.900 1.750 1.890 301,262 +0.14(+8.00%)
Dec 16, 2019 1.770 1.820 1.720 1.750 191,680 +0.02(+1.16%)
Dec 13, 2019 1.850 1.870 1.690 1.730 154,800 -0.10(-5.46%)
Dec 12, 2019 1.840 1.880 1.770 1.830 265,387 +0.02(+1.10%)
Dec 11, 2019 1.790 1.820 1.670 1.810 202,134 +0.07(+4.02%)
Dec 10, 2019 1.730 1.780 1.650 1.740 214,413 +0.05(+2.96%)
Dec 09, 2019 1.730 1.840 1.610 1.690 382,383 -0.04(-2.31%)
Dec 06, 2019 1.460 1.800 1.460 1.730 603,900 +0.31(+21.83%)
Dec 05, 2019 1.400 1.470 1.390 1.420 412,250 +0.01(+0.71%)
Dec 04, 2019 1.460 1.480 1.400 1.410 263,112 -0.01(-0.70%)
Dec 03, 2019 1.440 1.470 1.410 1.420 189,047 -0.04(-2.74%)
Dec 02, 2019 1.480 1.500 1.450 1.460 158,371 -0.03(-2.01%)
Nov 29, 2019 1.520 1.560 1.480 1.490 89,100 -0.03(-1.97%)
Nov 27, 2019 1.550 1.570 1.510 1.520 285,100 -0.03(-1.94%)
Nov 26, 2019 1.500 1.620 1.500 1.550 719,297 +0.04(+2.65%)
Nov 25, 2019 1.500 1.580 1.460 1.510 239,819 +0.04(+2.72%)
Nov 22, 2019 1.470 1.500 1.440 1.470 144,100 +0.02(+1.38%)
Nov 21, 2019 1.400 1.460 1.350 1.450 178,674 +0.05(+3.57%)
Nov 20, 2019 1.340 1.530 1.310 1.400 494,569 +0.06(+4.48%)
Nov 19, 2019 1.300 1.400 1.300 1.340 307,998 +0.03(+2.29%)
Nov 18, 2019 1.330 1.387 1.300 1.310 415,802 -0.03(-2.24%)
Nov 15, 2019 1.370 1.400 1.330 1.340 206,800 -0.02(-1.47%)
Nov 14, 2019 1.380 1.430 1.320 1.360 366,789 -0.06(-4.23%)
Nov 13, 2019 1.420 1.490 1.380 1.420 259,391 -0.06(-4.05%)
Nov 12, 2019 1.420 1.570 1.420 1.480 233,122 -0.01(-0.67%)
Nov 11, 2019 1.420 1.540 1.370 1.490 194,851 -0.03(-1.97%)
Nov 08, 2019 1.590 1.630 1.480 1.520 155,800 -0.10(-6.17%)
Nov 07, 2019 1.590 1.660 1.560 1.620 189,568 +0.06(+3.85%)
Nov 06, 2019 1.630 1.790 1.520 1.560 548,663 -0.19(-10.86%)
Nov 05, 2019 1.570 1.680 1.560 1.750 367,152 +0.19(+12.18%)
Nov 04, 2019 1.490 1.610 1.480 1.560 356,592 +0.09(+6.12%)
Nov 01, 2019 1.390 1.470 1.390 1.470 390,500 +0.09(+6.52%)
Oct 31, 2019 1.420 1.420 1.290 1.380 832,103 -0.08(-5.48%)
Oct 30, 2019 1.490 1.490 1.410 1.460 423,379 -0.04(-2.67%)
Oct 29, 2019 1.640 1.640 1.490 1.500 321,109 -0.20(-11.76%)
Oct 28, 2019 1.750 1.832 1.700 1.700 135,260 -0.05(-2.86%)
Oct 25, 2019 1.650 1.790 1.620 1.750 164,300 +0.08(+4.79%)
Oct 24, 2019 1.730 1.730 1.660 1.670 129,600 -0.06(-3.47%)
Oct 23, 2019 1.690 1.760 1.670 1.730 123,333 +0.03(+1.76%)
Oct 22, 2019 1.640 1.748 1.610 1.700 478,702 +0.11(+6.92%)
Oct 21, 2019 1.500 1.590 1.480 1.590 212,071 +0.10(+6.71%)
Oct 18, 2019 1.490 1.544 1.470 1.490 196,800 -0.01(-0.67%)
Oct 17, 2019 1.520 1.570 1.450 1.500 355,785 -0.02(-1.32%)
Oct 16, 2019 1.500 1.560 1.480 1.520 128,828 +0.02(+1.33%)
Oct 15, 2019 1.480 1.580 1.470 1.500 194,266 +0.01(+0.67%)
Oct 14, 2019 1.620 1.650 1.450 1.490 398,731 -0.13(-8.02%)
Oct 11, 2019 1.600 1.700 1.600 1.620 246,500 +0.05(+3.18%)
Oct 10, 2019 1.630 1.650 1.530 1.570 193,291 -0.05(-3.09%)
Oct 09, 2019 1.610 1.650 1.570 1.620 170,615 +0.04(+2.53%)
Oct 08, 2019 1.640 1.660 1.560 1.580 239,559 -0.08(-4.82%)
Oct 07, 2019 1.590 1.710 1.520 1.660 392,113 +0.07(+4.40%)
Oct 04, 2019 1.670 1.690 1.504 1.590 604,000 -0.08(-4.79%)
Oct 03, 2019 1.740 1.780 1.630 1.670 322,912 -0.10(-5.65%)
Oct 02, 2019 1.840 1.900 1.730 1.770 448,351 -0.05(-2.75%)
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.