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, 2020 0.7000 0.7200 0.6201 0.6500 318,291 -0.03(-4.41%)
Apr 29, 2020 0.6100 0.7000 0.6000 0.6800 398,591 +0.10(+17.53%)
Apr 28, 2020 0.5600 0.6100 0.5011 0.5786 487,125 +0.04(+7.19%)
Apr 27, 2020 0.5300 0.5422 0.4948 0.5398 291,959 +0.01(+2.35%)
Apr 24, 2020 0.5422 0.5422 0.4800 0.5274 368,900 +0.04(+7.63%)
Apr 23, 2020 0.4600 0.5500 0.4307 0.4900 583,807 +0.06(+13.90%)
Apr 22, 2020 0.4447 0.4550 0.4250 0.4302 190,391 +0.00(+1.01%)
Apr 21, 2020 0.4550 0.4550 0.4200 0.4259 224,292 -0.02(-5.31%)
Apr 20, 2020 0.4600 0.4800 0.4300 0.4498 278,165 -0.03(-6.29%)
Apr 17, 2020 0.4824 0.5000 0.4550 0.4800 165,100 +0.01(+1.76%)
Apr 16, 2020 0.5135 0.5450 0.4400 0.4717 280,680 -0.02(-3.56%)
Apr 15, 2020 0.5000 0.5099 0.4500 0.4891 528,788 +0.02(+3.78%)
Apr 14, 2020 0.5300 0.5600 0.4600 0.4713 540,018 -0.05(-9.42%)
Apr 13, 2020 0.5078 0.5798 0.4900 0.5203 596,799 +0.04(+7.57%)
Apr 09, 2020 0.4350 0.5107 0.4100 0.4837 1,052,000 +0.07(+18.03%)
Apr 08, 2020 0.4368 0.4700 0.3623 0.4098 711,408 -0.01(-2.01%)
Apr 07, 2020 0.4583 0.4999 0.4049 0.4182 294,509 -0.02(-4.95%)
Apr 06, 2020 0.4225 0.5150 0.4225 0.4400 349,737 +0.04(+9.34%)
Apr 03, 2020 0.4956 0.5500 0.4022 0.4024 323,200 -0.09(-17.88%)
Apr 02, 2020 0.4771 0.5499 0.4771 0.4900 503,500 -0.02(-4.48%)
Apr 01, 2020 0.5600 0.6123 0.4600 0.5130 425,661 -0.06(-10.22%)
Mar 31, 2020 0.6400 0.6796 0.5500 0.5714 249,806 -0.05(-7.84%)
Mar 30, 2020 0.6800 0.6999 0.6000 0.6200 370,347 -0.05(-7.48%)
Mar 27, 2020 0.7400 0.7746 0.6700 0.6701 347,100 -0.09(-11.83%)
Mar 26, 2020 0.7340 0.7600 0.7041 0.7600 307,334 +0.03(+4.11%)
Mar 25, 2020 0.7500 0.7980 0.7228 0.7300 206,601 -0.02(-2.67%)
Mar 24, 2020 0.7000 0.8100 0.7000 0.7500 351,388 +0.03(+3.99%)
Mar 23, 2020 0.8100 0.8300 0.7000 0.7212 251,781 -0.06(-7.54%)
Mar 20, 2020 0.7700 0.8039 0.7117 0.7800 539,000 +0.02(+2.63%)
Mar 19, 2020 0.7400 0.8000 0.7000 0.7600 468,467 +0.04(+5.18%)
Mar 18, 2020 0.8400 0.8400 0.7000 0.7226 234,949 -0.00(-0.30%)
Mar 17, 2020 0.8129 0.8694 0.6502 0.7248 457,609 -0.12(-13.72%)
Mar 16, 2020 0.8200 0.9000 0.7801 0.8401 240,719 -0.06(-6.66%)
Mar 13, 2020 0.9200 0.9600 0.8600 0.9000 415,500 +0.00(+0.35%)
Mar 12, 2020 0.8800 0.9600 0.8500 0.8969 519,862 -0.02(-2.51%)
Mar 11, 2020 0.9800 1.030 0.9000 0.9200 249,085 -0.08(-7.93%)
Mar 10, 2020 1.050 1.060 0.9800 0.9992 294,412 -0.04(-3.92%)
Mar 09, 2020 1.030 1.200 1.000 1.040 655,576 -0.21(-16.80%)
Mar 06, 2020 1.350 1.380 1.220 1.250 632,400 -0.11(-8.09%)
Mar 05, 2020 1.370 1.420 1.320 1.360 361,529 -0.03(-2.16%)
Mar 04, 2020 1.380 1.400 1.230 1.390 400,020 +0.02(+1.46%)
Mar 03, 2020 1.430 1.460 1.351 1.370 114,625 -0.05(-3.52%)
Mar 02, 2020 1.550 1.550 1.400 1.420 138,673 -0.12(-7.79%)
Feb 28, 2020 1.410 1.580 1.410 1.540 299,700 +0.08(+5.48%)
Feb 27, 2020 1.390 1.580 1.300 1.460 348,918 +0.05(+3.55%)
Feb 26, 2020 1.470 1.545 1.400 1.410 134,909 -0.06(-4.08%)
Feb 25, 2020 1.530 1.640 1.450 1.470 384,421 -0.04(-2.65%)
Feb 24, 2020 1.600 1.618 1.500 1.510 256,794 -0.19(-11.18%)
Feb 21, 2020 1.760 1.780 1.690 1.700 78,900 -0.06(-3.41%)
Feb 20, 2020 1.790 1.820 1.730 1.760 94,729 -0.04(-2.22%)
Feb 19, 2020 1.690 1.840 1.650 1.800 251,276 +0.14(+8.43%)
Feb 18, 2020 1.670 1.730 1.630 1.660 88,278 +0.00(+0.00%)
Feb 14, 2020 1.700 1.760 1.630 1.660 160,600 -0.08(-4.60%)
Feb 13, 2020 1.850 1.850 1.720 1.740 132,814 -0.15(-7.94%)
Feb 12, 2020 1.990 1.990 1.850 1.890 87,759 -0.04(-2.07%)
Feb 11, 2020 1.870 1.950 1.800 1.930 261,944 +0.05(+2.66%)
Feb 10, 2020 1.970 1.980 1.850 1.880 142,962 -0.10(-5.05%)
Feb 07, 2020 2.120 2.130 1.950 1.980 523,300 -0.13(-6.16%)
Feb 06, 2020 1.890 2.220 1.860 2.110 655,469 +0.23(+12.23%)
Feb 05, 2020 1.690 1.890 1.680 1.880 195,857 +0.24(+14.63%)
Feb 04, 2020 1.590 1.670 1.570 1.640 126,039 +0.06(+3.80%)
Feb 03, 2020 1.590 1.620 1.560 1.580 247,547 -0.02(-1.25%)
Jan 31, 2020 1.650 1.680 1.570 1.600 184,400 -0.07(-4.19%)
Jan 30, 2020 1.650 1.690 1.620 1.670 158,347 -0.01(-0.60%)
Jan 29, 2020 1.740 1.751 1.660 1.680 146,234 -0.06(-3.45%)
Jan 28, 2020 1.730 1.750 1.670 1.740 74,850 +0.03(+1.75%)
Jan 27, 2020 1.700 1.780 1.690 1.710 164,908 -0.09(-5.00%)
Jan 24, 2020 1.880 1.890 1.760 1.800 214,900 -0.08(-4.26%)
Jan 23, 2020 1.910 1.920 1.810 1.880 149,426 -0.04(-2.08%)
Jan 22, 2020 1.930 1.970 1.830 1.920 178,297 +0.02(+1.05%)
Jan 21, 2020 1.930 1.970 1.790 1.900 319,521 -0.01(-0.52%)
Jan 17, 2020 1.850 1.940 1.800 1.910 173,900 +0.04(+2.14%)
Jan 16, 2020 1.810 1.880 1.760 1.870 172,424 +0.05(+2.75%)
Jan 15, 2020 1.830 1.900 1.785 1.820 146,872 -0.01(-0.55%)
Jan 14, 2020 1.850 1.920 1.790 1.830 152,155 +0.01(+0.55%)
Jan 13, 2020 1.840 1.870 1.780 1.820 284,157 -0.05(-2.67%)
Jan 10, 2020 1.950 2.020 1.860 1.870 212,100 -0.11(-5.56%)
Jan 09, 2020 2.030 2.060 1.910 1.980 314,096 -0.05(-2.46%)
Jan 08, 2020 2.100 2.140 1.970 2.030 298,541 -0.07(-3.33%)
Jan 07, 2020 2.250 2.320 1.970 2.100 307,231 -0.11(-4.98%)
Jan 06, 2020 2.130 2.230 2.110 2.210 274,031 +0.11(+5.24%)
Jan 03, 2020 2.110 2.250 2.090 2.100 316,100 +0.02(+0.96%)
Jan 02, 2020 2.070 2.140 2.010 2.080 300,265 +0.04(+1.96%)
Dec 31, 2019 1.830 2.100 1.770 2.040 444,300 +0.18(+9.68%)
Dec 30, 2019 1.790 1.900 1.720 1.860 327,037 +0.07(+3.91%)
Dec 27, 2019 1.960 2.000 1.750 1.790 365,600 -0.17(-8.67%)
Dec 26, 2019 2.080 2.160 1.940 1.960 386,254 -0.06(-2.97%)
Dec 24, 2019 1.960 2.200 1.950 2.020 308,200 +0.03(+1.51%)
Dec 23, 2019 1.720 2.010 1.720 1.990 564,492 +0.25(+14.37%)
Dec 20, 2019 1.730 1.800 1.700 1.740 567,200 +0.01(+0.58%)
Dec 19, 2019 1.850 1.880 1.612 1.730 532,237 -0.13(-6.99%)
Dec 18, 2019 1.930 1.940 1.830 1.860 418,034 -0.03(-1.59%)
Dec 17, 2019 1.790 1.900 1.750 1.890 301,262 +0.14(+8.00%)
Dec 16, 2019 1.770 1.820 1.720 1.750 191,680 +0.02(+1.16%)
Dec 13, 2019 1.850 1.870 1.690 1.730 154,800 -0.10(-5.46%)
Dec 12, 2019 1.840 1.880 1.770 1.830 265,387 +0.02(+1.10%)
Dec 11, 2019 1.790 1.820 1.670 1.810 202,134 +0.07(+4.02%)
Dec 10, 2019 1.730 1.780 1.650 1.740 214,413 +0.05(+2.96%)
Dec 09, 2019 1.730 1.840 1.610 1.690 382,383 -0.04(-2.31%)
Dec 06, 2019 1.460 1.800 1.460 1.730 603,900 +0.31(+21.83%)
Dec 05, 2019 1.400 1.470 1.390 1.420 412,250 +0.01(+0.71%)
Dec 04, 2019 1.460 1.480 1.400 1.410 263,112 -0.01(-0.70%)
Dec 03, 2019 1.440 1.470 1.410 1.420 189,047 -0.04(-2.74%)
Dec 02, 2019 1.480 1.500 1.450 1.460 158,371 -0.03(-2.01%)
Nov 29, 2019 1.520 1.560 1.480 1.490 89,100 -0.03(-1.97%)
Nov 27, 2019 1.550 1.570 1.510 1.520 285,100 -0.03(-1.94%)
Nov 26, 2019 1.500 1.620 1.500 1.550 719,297 +0.04(+2.65%)
Nov 25, 2019 1.500 1.580 1.460 1.510 239,819 +0.04(+2.72%)
Nov 22, 2019 1.470 1.500 1.440 1.470 144,100 +0.02(+1.38%)
Nov 21, 2019 1.400 1.460 1.350 1.450 178,674 +0.05(+3.57%)
Nov 20, 2019 1.340 1.530 1.310 1.400 494,569 +0.06(+4.48%)
Nov 19, 2019 1.300 1.400 1.300 1.340 307,998 +0.03(+2.29%)
Nov 18, 2019 1.330 1.387 1.300 1.310 415,802 -0.03(-2.24%)
Nov 15, 2019 1.370 1.400 1.330 1.340 206,800 -0.02(-1.47%)
Nov 14, 2019 1.380 1.430 1.320 1.360 366,789 -0.06(-4.23%)
Nov 13, 2019 1.420 1.490 1.380 1.420 259,391 -0.06(-4.05%)
Nov 12, 2019 1.420 1.570 1.420 1.480 233,122 -0.01(-0.67%)
Nov 11, 2019 1.420 1.540 1.370 1.490 194,851 -0.03(-1.97%)
Nov 08, 2019 1.590 1.630 1.480 1.520 155,800 -0.10(-6.17%)
Nov 07, 2019 1.590 1.660 1.560 1.620 189,568 +0.06(+3.85%)
Nov 06, 2019 1.630 1.790 1.520 1.560 548,663 -0.19(-10.86%)
Nov 05, 2019 1.570 1.680 1.560 1.750 367,152 +0.19(+12.18%)
Nov 04, 2019 1.490 1.610 1.480 1.560 356,592 +0.09(+6.12%)
Nov 01, 2019 1.390 1.470 1.390 1.470 390,500 +0.09(+6.52%)
Oct 31, 2019 1.420 1.420 1.290 1.380 832,103 -0.08(-5.48%)
Oct 30, 2019 1.490 1.490 1.410 1.460 423,379 -0.04(-2.67%)
Oct 29, 2019 1.640 1.640 1.490 1.500 321,109 -0.20(-11.76%)
Oct 28, 2019 1.750 1.832 1.700 1.700 135,260 -0.05(-2.86%)
Oct 25, 2019 1.650 1.790 1.620 1.750 164,300 +0.08(+4.79%)
Oct 24, 2019 1.730 1.730 1.660 1.670 129,600 -0.06(-3.47%)
Oct 23, 2019 1.690 1.760 1.670 1.730 123,333 +0.03(+1.76%)
Oct 22, 2019 1.640 1.748 1.610 1.700 478,702 +0.11(+6.92%)
Oct 21, 2019 1.500 1.590 1.480 1.590 212,071 +0.10(+6.71%)
Oct 18, 2019 1.490 1.544 1.470 1.490 196,800 -0.01(-0.67%)
Oct 17, 2019 1.520 1.570 1.450 1.500 355,785 -0.02(-1.32%)
Oct 16, 2019 1.500 1.560 1.480 1.520 128,828 +0.02(+1.33%)
Oct 15, 2019 1.480 1.580 1.470 1.500 194,266 +0.01(+0.67%)
Oct 14, 2019 1.620 1.650 1.450 1.490 398,731 -0.13(-8.02%)
Oct 11, 2019 1.600 1.700 1.600 1.620 246,500 +0.05(+3.18%)
Oct 10, 2019 1.630 1.650 1.530 1.570 193,291 -0.05(-3.09%)
Oct 09, 2019 1.610 1.650 1.570 1.620 170,615 +0.04(+2.53%)
Oct 08, 2019 1.640 1.660 1.560 1.580 239,559 -0.08(-4.82%)
Oct 07, 2019 1.590 1.710 1.520 1.660 392,113 +0.07(+4.40%)
Oct 04, 2019 1.670 1.690 1.504 1.590 604,000 -0.08(-4.79%)
Oct 03, 2019 1.740 1.780 1.630 1.670 322,912 -0.10(-5.65%)
Oct 02, 2019 1.840 1.900 1.730 1.770 448,351 -0.05(-2.75%)
Oct 01, 2019 2.020 2.030 1.780 1.820 278,330 -0.20(-9.90%)
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%)
Jul 01, 2019 2.010 2.120 1.970 1.980 488,512 +0.02(+1.02%)
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%)
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.