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, 2019 5.300 5.405 4.740 4.810 510,091 -0.43(-8.21%)
Apr 29, 2019 5.300 5.460 5.150 5.240 250,979 -0.08(-1.50%)
Apr 26, 2019 5.580 5.620 5.300 5.320 279,200 -0.31(-5.51%)
Apr 25, 2019 5.830 6.120 5.620 5.630 139,170 -0.32(-5.38%)
Apr 24, 2019 6.230 6.250 5.930 5.950 236,650 -0.28(-4.49%)
Apr 23, 2019 6.250 6.367 6.090 6.230 248,868 -0.06(-0.95%)
Apr 22, 2019 6.340 6.400 5.800 6.290 363,587 +0.04(+0.64%)
Apr 18, 2019 6.220 6.400 6.050 6.250 338,700 +0.04(+0.64%)
Apr 17, 2019 6.180 6.420 6.120 6.210 281,310 -0.06(-0.96%)
Apr 16, 2019 6.340 6.480 6.180 6.270 360,321 -0.03(-0.48%)
Apr 15, 2019 5.830 6.465 5.750 6.300 1,100,732 +0.49(+8.43%)
Apr 12, 2019 6.070 6.150 5.780 5.810 195,700 -0.15(-2.52%)
Apr 11, 2019 6.010 6.070 5.700 5.960 318,765 -0.08(-1.32%)
Apr 10, 2019 6.240 6.300 6.000 6.040 220,014 -0.07(-1.15%)
Apr 09, 2019 6.200 6.322 6.030 6.110 92,343 -0.13(-2.08%)
Apr 08, 2019 6.380 6.540 6.180 6.240 303,827 -0.11(-1.73%)
Apr 05, 2019 6.060 6.350 6.010 6.350 188,600 +0.33(+5.48%)
Apr 04, 2019 5.950 6.100 5.810 6.020 158,460 +0.11(+1.86%)
Apr 03, 2019 5.990 6.320 5.910 5.910 253,222 -0.04(-0.67%)
Apr 02, 2019 5.910 6.070 5.760 5.950 314,082 +0.17(+2.94%)
Apr 01, 2019 5.780 5.870 5.610 5.780 252,354 +0.19(+3.40%)
Mar 29, 2019 5.570 5.760 5.300 5.590 443,300 +0.10(+1.82%)
Mar 28, 2019 5.660 5.850 5.360 5.490 290,109 -0.25(-4.36%)
Mar 27, 2019 6.090 6.090 5.720 5.740 318,605 -0.25(-4.17%)
Mar 26, 2019 6.150 6.335 5.950 5.990 354,060 -0.06(-0.99%)
Mar 25, 2019 6.410 6.485 5.870 6.050 773,663 -0.45(-6.92%)
Mar 22, 2019 6.860 6.910 6.490 6.500 429,100 -0.47(-6.74%)
Mar 21, 2019 6.920 7.300 6.480 6.970 772,310 -0.24(-3.33%)
Mar 20, 2019 6.900 7.340 6.730 7.210 1,281,721 +0.30(+4.34%)
Mar 19, 2019 7.160 7.200 6.620 6.910 757,894 -0.03(-0.43%)
Mar 18, 2019 6.380 7.000 6.250 6.940 941,812 +0.53(+8.27%)
Mar 15, 2019 6.030 6.460 5.720 6.410 1,231,400 +0.46(+7.73%)
Mar 14, 2019 5.500 5.980 5.470 5.950 574,788 +0.46(+8.38%)
Mar 13, 2019 5.060 5.520 5.032 5.490 518,579 +0.46(+9.15%)
Mar 12, 2019 4.660 5.100 4.570 5.030 462,020 +0.28(+5.89%)
Mar 11, 2019 4.250 4.770 4.250 4.750 218,967 +0.45(+10.47%)
Mar 08, 2019 4.300 4.470 4.000 4.300 352,400 +0.05(+1.18%)
Mar 07, 2019 4.620 4.640 4.200 4.250 446,998 -0.31(-6.80%)
Mar 06, 2019 4.680 4.800 4.530 4.560 245,076 -0.18(-3.80%)
Mar 05, 2019 4.750 4.800 4.570 4.740 162,585 +0.03(+0.64%)
Mar 04, 2019 4.800 4.815 4.590 4.710 267,405 -0.03(-0.63%)
Mar 01, 2019 4.870 4.930 4.670 4.740 272,100 -0.02(-0.42%)
Feb 28, 2019 5.000 5.000 4.750 4.760 673,159 -0.24(-4.80%)
Feb 27, 2019 4.860 5.105 4.860 5.000 237,133 +0.14(+2.88%)
Feb 26, 2019 5.000 5.110 4.840 4.860 206,415 -0.13(-2.61%)
Feb 25, 2019 5.040 5.220 4.970 4.990 258,877 -0.03(-0.60%)
Feb 22, 2019 5.310 5.310 4.900 5.020 188,900 +0.10(+2.03%)
Feb 21, 2019 5.150 5.190 4.870 4.920 216,958 -0.26(-5.02%)
Feb 20, 2019 5.010 5.430 4.970 5.180 565,733 +0.21(+4.23%)
Feb 19, 2019 4.860 5.130 4.750 4.970 490,206 +0.17(+3.54%)
Feb 15, 2019 4.890 5.090 4.740 4.800 284,700 -0.02(-0.41%)
Feb 14, 2019 4.900 4.940 4.790 4.820 165,504 +0.00(+0.00%)
Feb 13, 2019 4.990 5.070 4.790 4.820 269,153 -0.09(-1.83%)
Feb 12, 2019 5.080 5.140 4.850 4.910 317,579 -0.02(-0.41%)
Feb 11, 2019 4.950 5.070 4.780 4.930 257,387 -0.05(-1.00%)
Feb 08, 2019 5.090 5.130 4.920 4.980 148,400 -0.03(-0.60%)
Feb 07, 2019 5.420 5.540 4.820 5.010 384,505 -0.38(-7.05%)
Feb 06, 2019 5.480 5.760 5.350 5.390 319,080 -0.11(-2.00%)
Feb 05, 2019 5.350 5.680 5.301 5.500 761,120 +0.16(+3.00%)
Feb 04, 2019 4.800 5.370 4.750 5.340 723,991 +0.51(+10.56%)
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.