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 (%)
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.