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 (%)
Jun 28, 2019 1.940 2.010 1.900 1.960 2,514,600 +0.02(+1.03%)
Jun 27, 2019 2.000 2.020 1.910 1.940 475,328 -0.04(-2.02%)
Jun 26, 2019 2.030 2.110 1.900 1.980 742,565 -0.02(-1.00%)
Jun 25, 2019 2.140 2.190 1.990 2.000 1,008,363 -0.13(-6.10%)
Jun 24, 2019 2.220 2.280 2.120 2.130 684,104 -0.08(-3.62%)
Jun 21, 2019 2.210 2.300 2.160 2.210 829,200 -0.01(-0.45%)
Jun 20, 2019 2.380 2.460 2.220 2.220 895,921 -0.06(-2.63%)
Jun 19, 2019 2.250 2.420 2.200 2.280 1,054,613 +0.05(+2.24%)
Jun 18, 2019 2.080 2.280 2.070 2.230 598,959 +0.16(+7.73%)
Jun 17, 2019 2.180 2.220 2.050 2.070 409,401 -0.09(-4.17%)
Jun 14, 2019 2.140 2.235 2.080 2.160 690,200 +0.02(+0.93%)
Jun 13, 2019 2.060 2.190 2.040 2.140 827,773 +0.07(+3.38%)
Jun 12, 2019 2.160 2.195 2.000 2.070 401,823 -0.06(-2.82%)
Jun 11, 2019 2.270 2.325 2.100 2.130 397,806 -0.13(-5.75%)
Jun 10, 2019 2.120 2.370 2.120 2.260 595,305 +0.14(+6.60%)
Jun 07, 2019 2.260 2.390 2.000 2.120 703,700 -0.06(-2.75%)
Jun 06, 2019 2.130 2.190 1.990 2.180 461,375 +0.04(+1.87%)
Jun 05, 2019 2.480 2.480 2.070 2.140 825,823 -0.32(-13.01%)
Jun 04, 2019 2.680 2.740 2.410 2.460 558,971 -0.19(-7.17%)
Jun 03, 2019 2.900 2.970 2.640 2.650 498,870 -0.26(-8.93%)
May 31, 2019 2.780 2.960 2.730 2.910 469,300 +0.06(+2.11%)
May 30, 2019 2.770 2.880 2.750 2.850 351,359 +0.08(+2.89%)
May 29, 2019 2.750 2.840 2.680 2.770 652,106 -0.01(-0.36%)
May 28, 2019 3.090 3.090 2.730 2.780 693,863 -0.23(-7.64%)
May 24, 2019 3.020 3.120 2.920 3.010 524,400 +0.10(+3.44%)
May 23, 2019 2.850 2.960 2.750 2.910 678,393 -0.01(-0.34%)
May 22, 2019 3.100 3.140 2.810 2.920 1,136,005 -0.20(-6.41%)
May 21, 2019 3.100 3.150 3.040 3.120 519,351 -0.01(-0.32%)
May 20, 2019 3.230 3.250 3.080 3.130 963,994 -0.04(-1.26%)
May 17, 2019 3.190 3.880 3.110 3.170 1,237,300 +0.02(+0.63%)
May 16, 2019 3.190 3.320 3.050 3.150 741,943 +0.05(+1.61%)
May 15, 2019 3.330 3.330 3.040 3.100 434,070 -0.19(-5.78%)
May 14, 2019 3.380 3.478 3.240 3.290 376,909 -0.06(-1.79%)
May 13, 2019 3.400 3.593 3.250 3.350 463,627 -0.12(-3.46%)
May 10, 2019 3.830 3.830 3.410 3.470 534,100 -0.29(-7.71%)
May 09, 2019 4.070 4.070 3.700 3.760 747,674 -0.23(-5.76%)
May 08, 2019 4.280 4.280 3.930 3.990 602,035 -0.19(-4.55%)
May 07, 2019 4.210 4.296 3.960 4.180 345,797 -0.11(-2.56%)
May 06, 2019 4.120 4.310 3.900 4.290 484,252 +0.06(+1.42%)
May 03, 2019 3.940 4.430 3.930 4.230 496,000 +0.32(+8.18%)
May 02, 2019 4.480 4.500 3.810 3.910 1,211,092 -0.59(-13.11%)
May 01, 2019 4.820 5.025 4.430 4.500 905,421 -0.31(-6.44%)
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%)
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.