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 (%)
Nov 30, 2018 5.870 6.130 5.710 5.900 559,300 -0.06(-1.01%)
Nov 29, 2018 5.980 6.100 5.680 5.960 488,429 -0.03(-0.50%)
Nov 28, 2018 5.900 6.250 5.730 5.990 536,769 +0.13(+2.22%)
Nov 27, 2018 5.670 5.930 5.570 5.860 589,163 +0.16(+2.81%)
Nov 26, 2018 6.060 6.430 5.610 5.700 1,323,062 -0.34(-5.63%)
Nov 23, 2018 6.350 6.460 5.820 6.040 722,600 -0.38(-5.92%)
Nov 21, 2018 6.420 6.420 6.420 0 -0.11(-1.68%)
Nov 20, 2018 6.700 6.870 6.250 6.530 1,299,355 -0.48(-6.85%)
Nov 19, 2018 6.860 7.100 6.630 7.010 553,907 -0.05(-0.71%)
Nov 16, 2018 7.120 7.200 6.450 7.060 1,193,300 -0.12(-1.67%)
Nov 15, 2018 6.980 7.240 6.590 7.180 1,399,178 +0.15(+2.13%)
Nov 14, 2018 4.900 7.490 4.590 7.030 2,911,926 +1.21(+20.79%)
Nov 13, 2018 5.570 5.940 5.570 5.820 651,535 +0.24(+4.30%)
Nov 12, 2018 6.060 6.150 5.560 5.580 362,079 -0.31(-5.26%)
Nov 09, 2018 5.880 5.990 5.630 5.890 334,700 -0.09(-1.51%)
Nov 08, 2018 5.440 6.150 5.420 5.980 624,671 +0.51(+9.32%)
Nov 07, 2018 5.650 5.940 5.360 5.470 701,827 -0.08(-1.44%)
Nov 06, 2018 5.700 5.960 5.510 5.550 717,290 -0.17(-2.97%)
Nov 05, 2018 5.860 5.860 5.470 5.720 524,851 +0.03(+0.53%)
Nov 02, 2018 5.920 6.260 5.620 5.690 891,800 -0.18(-3.07%)
Nov 01, 2018 5.850 6.110 5.770 5.870 714,883 +0.09(+1.56%)
Oct 31, 2018 6.020 6.070 5.750 5.780 764,638 -0.13(-2.20%)
Oct 30, 2018 5.500 6.020 5.350 5.910 856,288 +0.37(+6.68%)
Oct 29, 2018 5.990 6.120 5.390 5.540 621,249 -0.39(-6.58%)
Oct 26, 2018 5.380 5.950 5.350 5.930 833,000 +0.41(+7.43%)
Oct 25, 2018 5.490 5.660 5.280 5.520 898,566 +0.12(+2.22%)
Oct 24, 2018 5.620 5.870 5.290 5.400 922,692 -0.24(-4.26%)
Oct 23, 2018 5.560 5.800 5.390 5.640 1,235,985 -0.31(-5.21%)
Oct 22, 2018 6.370 6.430 5.860 5.950 787,978 -0.45(-7.03%)
Oct 19, 2018 6.760 6.880 6.350 6.400 785,200 -0.38(-5.60%)
Oct 18, 2018 6.650 7.250 6.650 6.780 839,862 -0.24(-3.42%)
Oct 17, 2018 7.030 7.270 6.535 7.020 1,097,411 -0.58(-7.63%)
Oct 16, 2018 7.570 7.900 7.450 7.600 597,015 +0.20(+2.70%)
Oct 15, 2018 7.630 7.885 7.250 7.400 314,016 -0.12(-1.60%)
Oct 12, 2018 7.870 8.360 7.430 7.520 655,300 -0.12(-1.57%)
Oct 11, 2018 8.050 8.110 7.220 7.640 889,466 -0.64(-7.73%)
Oct 10, 2018 9.200 9.310 8.220 8.280 479,476 -0.92(-10.00%)
Oct 09, 2018 9.670 10.00 9.160 9.200 294,661 -0.54(-5.54%)
Oct 08, 2018 9.150 9.810 9.010 9.740 335,435 +0.50(+5.41%)
Oct 05, 2018 9.500 9.530 9.110 9.240 453,500 -0.21(-2.22%)
Oct 04, 2018 9.190 9.900 9.190 9.450 605,307 +0.18(+1.94%)
Oct 03, 2018 8.510 9.320 8.340 9.270 747,708 +0.34(+3.81%)
Oct 02, 2018 8.760 9.170 8.750 8.930 700,203 -0.31(-3.35%)
Oct 01, 2018 9.040 9.410 9.000 9.240 230,198 +0.27(+3.01%)
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%)
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.