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 (%)
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%)
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.