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 (%)
Apr 30, 2019 5.300 5.405 4.740 4.810 510,091 -0.43(-8.21%)
Apr 29, 2019 5.300 5.460 5.150 5.240 250,979 -0.08(-1.50%)
Apr 26, 2019 5.580 5.620 5.300 5.320 279,200 -0.31(-5.51%)
Apr 25, 2019 5.830 6.120 5.620 5.630 139,170 -0.32(-5.38%)
Apr 24, 2019 6.230 6.250 5.930 5.950 236,650 -0.28(-4.49%)
Apr 23, 2019 6.250 6.367 6.090 6.230 248,868 -0.06(-0.95%)
Apr 22, 2019 6.340 6.400 5.800 6.290 363,587 +0.04(+0.64%)
Apr 18, 2019 6.220 6.400 6.050 6.250 338,700 +0.04(+0.64%)
Apr 17, 2019 6.180 6.420 6.120 6.210 281,310 -0.06(-0.96%)
Apr 16, 2019 6.340 6.480 6.180 6.270 360,321 -0.03(-0.48%)
Apr 15, 2019 5.830 6.465 5.750 6.300 1,100,732 +0.49(+8.43%)
Apr 12, 2019 6.070 6.150 5.780 5.810 195,700 -0.15(-2.52%)
Apr 11, 2019 6.010 6.070 5.700 5.960 318,765 -0.08(-1.32%)
Apr 10, 2019 6.240 6.300 6.000 6.040 220,014 -0.07(-1.15%)
Apr 09, 2019 6.200 6.322 6.030 6.110 92,343 -0.13(-2.08%)
Apr 08, 2019 6.380 6.540 6.180 6.240 303,827 -0.11(-1.73%)
Apr 05, 2019 6.060 6.350 6.010 6.350 188,600 +0.33(+5.48%)
Apr 04, 2019 5.950 6.100 5.810 6.020 158,460 +0.11(+1.86%)
Apr 03, 2019 5.990 6.320 5.910 5.910 253,222 -0.04(-0.67%)
Apr 02, 2019 5.910 6.070 5.760 5.950 314,082 +0.17(+2.94%)
Apr 01, 2019 5.780 5.870 5.610 5.780 252,354 +0.19(+3.40%)
Mar 29, 2019 5.570 5.760 5.300 5.590 443,300 +0.10(+1.82%)
Mar 28, 2019 5.660 5.850 5.360 5.490 290,109 -0.25(-4.36%)
Mar 27, 2019 6.090 6.090 5.720 5.740 318,605 -0.25(-4.17%)
Mar 26, 2019 6.150 6.335 5.950 5.990 354,060 -0.06(-0.99%)
Mar 25, 2019 6.410 6.485 5.870 6.050 773,663 -0.45(-6.92%)
Mar 22, 2019 6.860 6.910 6.490 6.500 429,100 -0.47(-6.74%)
Mar 21, 2019 6.920 7.300 6.480 6.970 772,310 -0.24(-3.33%)
Mar 20, 2019 6.900 7.340 6.730 7.210 1,281,721 +0.30(+4.34%)
Mar 19, 2019 7.160 7.200 6.620 6.910 757,894 -0.03(-0.43%)
Mar 18, 2019 6.380 7.000 6.250 6.940 941,812 +0.53(+8.27%)
Mar 15, 2019 6.030 6.460 5.720 6.410 1,231,400 +0.46(+7.73%)
Mar 14, 2019 5.500 5.980 5.470 5.950 574,788 +0.46(+8.38%)
Mar 13, 2019 5.060 5.520 5.032 5.490 518,579 +0.46(+9.15%)
Mar 12, 2019 4.660 5.100 4.570 5.030 462,020 +0.28(+5.89%)
Mar 11, 2019 4.250 4.770 4.250 4.750 218,967 +0.45(+10.47%)
Mar 08, 2019 4.300 4.470 4.000 4.300 352,400 +0.05(+1.18%)
Mar 07, 2019 4.620 4.640 4.200 4.250 446,998 -0.31(-6.80%)
Mar 06, 2019 4.680 4.800 4.530 4.560 245,076 -0.18(-3.80%)
Mar 05, 2019 4.750 4.800 4.570 4.740 162,585 +0.03(+0.64%)
Mar 04, 2019 4.800 4.815 4.590 4.710 267,405 -0.03(-0.63%)
Mar 01, 2019 4.870 4.930 4.670 4.740 272,100 -0.02(-0.42%)
Feb 28, 2019 5.000 5.000 4.750 4.760 673,159 -0.24(-4.80%)
Feb 27, 2019 4.860 5.105 4.860 5.000 237,133 +0.14(+2.88%)
Feb 26, 2019 5.000 5.110 4.840 4.860 206,415 -0.13(-2.61%)
Feb 25, 2019 5.040 5.220 4.970 4.990 258,877 -0.03(-0.60%)
Feb 22, 2019 5.310 5.310 4.900 5.020 188,900 +0.10(+2.03%)
Feb 21, 2019 5.150 5.190 4.870 4.920 216,958 -0.26(-5.02%)
Feb 20, 2019 5.010 5.430 4.970 5.180 565,733 +0.21(+4.23%)
Feb 19, 2019 4.860 5.130 4.750 4.970 490,206 +0.17(+3.54%)
Feb 15, 2019 4.890 5.090 4.740 4.800 284,700 -0.02(-0.41%)
Feb 14, 2019 4.900 4.940 4.790 4.820 165,504 +0.00(+0.00%)
Feb 13, 2019 4.990 5.070 4.790 4.820 269,153 -0.09(-1.83%)
Feb 12, 2019 5.080 5.140 4.850 4.910 317,579 -0.02(-0.41%)
Feb 11, 2019 4.950 5.070 4.780 4.930 257,387 -0.05(-1.00%)
Feb 08, 2019 5.090 5.130 4.920 4.980 148,400 -0.03(-0.60%)
Feb 07, 2019 5.420 5.540 4.820 5.010 384,505 -0.38(-7.05%)
Feb 06, 2019 5.480 5.760 5.350 5.390 319,080 -0.11(-2.00%)
Feb 05, 2019 5.350 5.680 5.301 5.500 761,120 +0.16(+3.00%)
Feb 04, 2019 4.800 5.370 4.750 5.340 723,991 +0.51(+10.56%)
Feb 01, 2019 4.630 4.880 4.500 4.830 590,200 +0.15(+3.21%)
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%)
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.