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 30, 2019 2.080 2.100 1.930 2.020 436,898 -0.09(-4.27%)
Sep 27, 2019 2.150 2.230 2.100 2.110 231,700 -0.05(-2.31%)
Sep 26, 2019 2.310 2.310 2.110 2.160 301,731 -0.18(-7.69%)
Sep 25, 2019 2.270 2.340 2.210 2.340 213,776 +0.02(+0.86%)
Sep 24, 2019 2.380 2.410 2.200 2.320 403,232 -0.07(-2.93%)
Sep 23, 2019 2.380 2.410 2.320 2.390 389,651 -0.03(-1.24%)
Sep 20, 2019 2.320 2.450 2.316 2.420 510,900 +0.09(+3.86%)
Sep 19, 2019 2.370 2.480 2.250 2.330 528,954 -0.04(-1.69%)
Sep 18, 2019 2.410 2.410 2.280 2.370 305,892 -0.06(-2.47%)
Sep 17, 2019 2.690 2.690 2.300 2.430 504,186 -0.21(-7.95%)
Sep 16, 2019 2.760 2.890 2.570 2.640 945,787 -0.04(-1.49%)
Sep 13, 2019 2.500 2.740 2.370 2.680 915,300 +0.21(+8.50%)
Sep 12, 2019 2.210 2.490 2.080 2.470 985,531 +0.23(+10.27%)
Sep 11, 2019 2.230 2.280 2.130 2.240 558,592 +0.07(+3.23%)
Sep 10, 2019 1.940 2.170 1.910 2.170 720,718 +0.24(+12.44%)
Sep 09, 2019 1.930 2.020 1.870 1.930 622,972 +0.01(+0.52%)
Sep 06, 2019 1.860 1.960 1.720 1.920 688,700 +0.12(+6.67%)
Sep 05, 2019 1.660 1.860 1.620 1.800 838,043 +0.17(+10.43%)
Sep 04, 2019 1.510 1.660 1.510 1.630 502,467 +0.13(+8.67%)
Sep 03, 2019 1.440 1.520 1.440 1.500 577,395 +0.00(+0.00%)
Aug 30, 2019 1.470 1.540 1.420 1.500 771,900 +0.05(+3.45%)
Aug 29, 2019 1.480 1.590 1.440 1.450 1,320,366 -0.01(-0.68%)
Aug 28, 2019 1.480 1.540 1.430 1.460 796,548 -0.01(-0.68%)
Aug 27, 2019 1.540 1.570 1.400 1.470 985,753 -0.07(-4.55%)
Aug 26, 2019 1.520 1.540 1.485 1.540 143,766 +0.04(+2.67%)
Aug 23, 2019 1.650 1.660 1.480 1.500 616,200 -0.15(-9.09%)
Aug 22, 2019 1.650 1.700 1.600 1.650 574,308 +0.00(+0.00%)
Aug 21, 2019 1.670 1.710 1.560 1.650 398,358 +0.00(+0.00%)
Aug 20, 2019 1.650 1.700 1.650 1.650 254,372 -0.02(-1.20%)
Aug 19, 2019 1.720 1.750 1.670 1.670 436,127 -0.03(-1.76%)
Aug 16, 2019 1.670 1.710 1.650 1.700 476,700 +0.02(+1.19%)
Aug 15, 2019 1.650 1.730 1.650 1.680 515,449 +0.01(+0.60%)
Aug 14, 2019 1.740 1.750 1.650 1.670 487,314 -0.12(-6.70%)
Aug 13, 2019 1.910 1.920 1.740 1.790 839,293 -0.03(-1.65%)
Aug 12, 2019 1.680 1.820 1.650 1.820 561,388 +0.12(+7.06%)
Aug 09, 2019 1.760 1.840 1.640 1.700 622,200 +0.00(+0.00%)
Aug 08, 2019 1.450 1.760 1.280 1.700 1,493,262 +0.20(+13.33%)
Aug 07, 2019 1.530 1.570 1.420 1.500 1,343,265 -0.05(-3.23%)
Aug 06, 2019 1.650 1.740 1.530 1.550 1,183,796 -0.09(-5.49%)
Aug 05, 2019 1.580 1.670 1.510 1.640 548,926 +0.00(+0.00%)
Aug 02, 2019 1.570 1.690 1.540 1.640 606,700 +0.09(+5.81%)
Aug 01, 2019 1.760 1.760 1.550 1.550 500,776 -0.19(-10.92%)
Jul 31, 2019 1.720 1.885 1.675 1.740 937,554 +0.04(+2.35%)
Jul 30, 2019 1.570 1.710 1.550 1.700 753,562 +0.11(+6.92%)
Jul 29, 2019 1.670 1.730 1.510 1.590 955,065 -0.09(-5.36%)
Jul 26, 2019 1.730 1.750 1.650 1.680 891,900 +0.02(+1.20%)
Jul 25, 2019 1.810 1.820 1.650 1.660 575,988 -0.15(-8.29%)
Jul 24, 2019 1.820 1.900 1.800 1.810 375,745 -0.02(-1.09%)
Jul 23, 2019 1.800 1.860 1.800 1.830 1,374,309 +0.03(+1.67%)
Jul 22, 2019 1.800 1.880 1.780 1.800 509,962 +0.00(+0.00%)
Jul 19, 2019 1.760 1.830 1.730 1.800 384,900 +0.03(+1.69%)
Jul 18, 2019 1.840 1.855 1.700 1.770 673,297 -0.09(-4.84%)
Jul 17, 2019 1.960 1.978 1.810 1.860 617,507 -0.11(-5.58%)
Jul 16, 2019 1.950 2.060 1.910 1.970 1,623,369 +0.02(+1.03%)
Jul 15, 2019 1.990 2.010 1.900 1.950 665,060 -0.05(-2.50%)
Jul 12, 2019 1.950 2.050 1.950 2.000 387,900 +0.05(+2.56%)
Jul 11, 2019 1.850 2.000 1.850 1.950 665,666 +0.10(+5.41%)
Jul 10, 2019 1.650 1.890 1.550 1.850 1,446,340 +0.22(+13.50%)
Jul 09, 2019 1.800 1.820 1.600 1.630 682,791 -0.13(-7.39%)
Jul 08, 2019 1.600 1.840 1.580 1.760 1,052,500 +0.11(+6.67%)
Jul 05, 2019 1.720 1.720 1.640 1.650 404,000 -0.07(-4.07%)
Jul 03, 2019 1.840 1.840 1.650 1.720 516,200 -0.12(-6.52%)
Jul 02, 2019 1.980 2.040 1.780 1.840 703,220 -0.14(-7.07%)
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.