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 (%)
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%)
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
.