Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 04, 2018
11.32
11.40
10.65
10.75
605,053
-0.58(-5.12%)
Aug 31, 2018
11.33
11.33
11.33
0
+0.18(+1.61%)
Aug 30, 2018
11.54
11.60
11.11
11.15
602,166
-0.45(-3.88%)
Aug 29, 2018
11.95
12.04
11.41
11.60
753,220
-0.44(-3.65%)
Aug 28, 2018
12.15
12.42
11.88
12.04
483,668
-0.11(-0.91%)
Aug 27, 2018
12.88
13.05
12.06
12.15
913,138
-0.75(-5.81%)
Aug 24, 2018
12.85
13.10
12.74
12.90
366,900
+0.09(+0.70%)
Aug 23, 2018
12.80
12.99
12.48
12.81
461,076
-0.12(-0.93%)
Aug 22, 2018
12.98
13.09
12.38
12.93
750,700
+0.33(+2.62%)
Aug 21, 2018
12.40
13.03
12.28
12.60
953,321
+0.20(+1.61%)
Aug 20, 2018
12.62
12.88
12.13
12.40
550,488
-0.12(-0.96%)
Aug 17, 2018
12.04
13.14
12.01
12.52
579,200
+0.53(+4.42%)
Aug 16, 2018
12.50
12.70
11.75
11.99
858,715
-0.26(-2.12%)
Aug 15, 2018
13.22
13.30
12.22
12.25
936,731
-1.46(-10.65%)
Aug 14, 2018
15.80
15.80
13.47
13.71
1,928,469
-2.83(-17.11%)
Aug 13, 2018
16.80
16.99
15.88
16.54
612,976
-0.41(-2.42%)
Aug 10, 2018
16.61
16.99
16.46
16.95
676,100
+0.25(+1.50%)
Aug 09, 2018
16.60
16.92
16.45
16.70
400,015
+0.12(+0.72%)
Aug 08, 2018
16.68
16.99
16.34
16.58
378,804
-0.13(-0.78%)
Aug 07, 2018
17.00
17.41
16.66
16.71
260,889
-0.14(-0.83%)
Aug 06, 2018
17.05
17.37
16.77
16.85
166,851
-0.11(-0.65%)
Aug 03, 2018
17.38
17.91
16.84
16.96
212,400
-0.42(-2.42%)
Aug 02, 2018
17.74
18.50
17.35
17.38
274,532
-0.65(-3.61%)
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
.