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 (%)
Dec 31, 2018
3.400
3.490
3.310
3.420
885,000
+0.03(+0.88%)
Dec 28, 2018
3.400
3.490
3.250
3.390
702,800
-0.01(-0.29%)
Dec 27, 2018
3.230
3.500
3.230
3.400
668,227
+0.13(+3.98%)
Dec 26, 2018
3.550
3.600
3.270
3.270
1,127,116
-0.24(-6.84%)
Dec 24, 2018
3.490
3.640
3.490
3.510
309,100
+0.01(+0.29%)
Dec 21, 2018
3.810
3.820
3.410
3.500
1,391,100
-0.30(-7.89%)
Dec 20, 2018
3.750
3.990
3.740
3.800
948,042
+0.03(+0.80%)
Dec 19, 2018
3.890
4.080
3.740
3.770
689,867
-0.12(-3.08%)
Dec 18, 2018
4.290
4.350
3.830
3.890
648,078
-0.37(-8.69%)
Dec 17, 2018
4.470
4.690
4.240
4.260
701,170
-0.12(-2.74%)
Dec 14, 2018
4.500
4.750
4.360
4.380
735,300
-0.18(-3.95%)
Dec 13, 2018
4.820
4.820
4.450
4.560
791,098
-0.27(-5.59%)
Dec 12, 2018
4.790
4.910
4.650
4.830
570,974
+0.14(+2.99%)
Dec 11, 2018
4.790
4.900
4.560
4.690
543,656
-0.02(-0.42%)
Dec 10, 2018
5.180
5.390
4.700
4.710
608,997
-0.55(-10.46%)
Dec 07, 2018
5.640
5.750
5.100
5.260
737,700
-0.23(-4.19%)
Dec 06, 2018
5.570
5.600
5.110
5.490
605,422
-0.25(-4.36%)
Dec 04, 2018
6.070
6.100
5.680
5.740
538,500
-0.35(-5.75%)
Dec 03, 2018
6.070
6.150
5.870
6.090
336,266
+0.19(+3.22%)
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%)
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
.