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 (%)
Jun 29, 2020
0.4800
0.4800
0.4800
0
+0.01(+3.03%)
Jun 26, 2020
0.4400
0.4800
0.4122
0.4659
4,913,700
+0.01(+1.28%)
Jun 25, 2020
0.4700
0.4700
0.4400
0.4600
582,970
-0.00(-0.80%)
Jun 24, 2020
0.5201
0.5201
0.4512
0.4637
709,389
-0.05(-9.08%)
Jun 23, 2020
0.5500
0.5600
0.5100
0.5100
430,339
-0.02(-3.77%)
Jun 22, 2020
0.5800
0.5900
0.5100
0.5300
664,626
-0.05(-8.64%)
Jun 19, 2020
0.5501
0.5894
0.5300
0.5801
702,300
+0.07(+13.63%)
Jun 18, 2020
0.5900
0.5970
0.5000
0.5105
944,435
-0.08(-13.58%)
Jun 17, 2020
0.7000
0.7000
0.5900
0.5907
796,838
-0.08(-12.18%)
Jun 16, 2020
0.7551
0.7585
0.6621
0.6726
646,594
+0.02(+3.35%)
Jun 15, 2020
0.6950
0.7200
0.6100
0.6508
355,499
-0.03(-5.01%)
Jun 12, 2020
0.6801
0.7080
0.6500
0.6851
426,400
+0.04(+6.53%)
Jun 11, 2020
0.7000
0.7350
0.6100
0.6431
550,743
-0.14(-17.65%)
Jun 10, 2020
0.7700
0.7999
0.7700
0.7809
661,365
-0.02(-2.39%)
Jun 09, 2020
0.8999
0.9500
0.7311
0.8000
656,737
-0.09(-9.62%)
Jun 08, 2020
1.030
1.040
0.7510
0.8852
1,181,543
+0.00(+0.12%)
Jun 05, 2020
0.6900
0.8900
0.6800
0.8841
754,200
+0.20(+29.16%)
Jun 04, 2020
0.6492
0.6888
0.6001
0.6845
506,334
+0.06(+9.52%)
Jun 03, 2020
0.6300
0.6900
0.5764
0.6250
491,786
-0.00(-0.21%)
Jun 02, 2020
0.5301
0.6670
0.5300
0.6263
646,997
+0.10(+18.15%)
Jun 01, 2020
0.4500
0.5344
0.4000
0.5301
511,760
+0.03(+5.60%)
May 29, 2020
0.4800
0.5020
0.4600
0.5020
496,000
+0.01(+2.72%)
May 28, 2020
0.5100
0.5100
0.4850
0.4887
267,776
-0.00(-0.41%)
May 27, 2020
0.5299
0.5299
0.4700
0.4907
300,941
-0.03(-5.54%)
May 26, 2020
0.5000
0.5200
0.4786
0.5195
277,939
+0.03(+6.22%)
May 22, 2020
0.5153
0.5153
0.4600
0.4891
214,700
-0.00(-0.35%)
May 21, 2020
0.5300
0.5304
0.4801
0.4908
259,094
-0.00(-0.06%)
May 20, 2020
0.5216
0.5270
0.4800
0.4911
201,668
+0.01(+1.11%)
May 19, 2020
0.5368
0.5379
0.4585
0.4857
442,629
-0.07(-13.27%)
May 18, 2020
0.4800
0.5600
0.4800
0.5600
591,220
+0.10(+21.50%)
May 15, 2020
0.4714
0.4798
0.4301
0.4609
184,100
+0.01(+1.70%)
May 14, 2020
0.4700
0.4889
0.4200
0.4532
282,431
-0.01(-1.50%)
May 13, 2020
0.5300
0.5511
0.4500
0.4601
343,828
-0.05(-9.80%)
May 12, 2020
0.5900
0.6194
0.4901
0.5101
344,550
-0.08(-13.56%)
May 11, 2020
0.5900
0.6198
0.5650
0.5901
216,152
+0.03(+4.44%)
May 08, 2020
0.5700
0.6100
0.5550
0.5650
242,400
-0.01(-0.89%)
May 07, 2020
0.6200
0.6200
0.5700
0.5701
177,070
-0.00(-0.19%)
May 06, 2020
0.6100
0.6300
0.5702
0.5712
77,029
-0.01(-1.21%)
May 05, 2020
0.5805
0.6598
0.5501
0.5782
376,825
-0.03(-5.60%)
May 04, 2020
0.5647
0.6800
0.5411
0.6125
263,871
+0.01(+1.83%)
May 01, 2020
0.5900
0.6500
0.5900
0.6015
205,500
-0.05(-7.46%)
Apr 30, 2020
0.7000
0.7200
0.6201
0.6500
318,291
-0.03(-4.41%)
Apr 29, 2020
0.6100
0.7000
0.6000
0.6800
398,591
+0.10(+17.53%)
Apr 28, 2020
0.5600
0.6100
0.5011
0.5786
487,125
+0.04(+7.19%)
Apr 27, 2020
0.5300
0.5422
0.4948
0.5398
291,959
+0.01(+2.35%)
Apr 24, 2020
0.5422
0.5422
0.4800
0.5274
368,900
+0.04(+7.63%)
Apr 23, 2020
0.4600
0.5500
0.4307
0.4900
583,807
+0.06(+13.90%)
Apr 22, 2020
0.4447
0.4550
0.4250
0.4302
190,391
+0.00(+1.01%)
Apr 21, 2020
0.4550
0.4550
0.4200
0.4259
224,292
-0.02(-5.31%)
Apr 20, 2020
0.4600
0.4800
0.4300
0.4498
278,165
-0.03(-6.29%)
Apr 17, 2020
0.4824
0.5000
0.4550
0.4800
165,100
+0.01(+1.76%)
Apr 16, 2020
0.5135
0.5450
0.4400
0.4717
280,680
-0.02(-3.56%)
Apr 15, 2020
0.5000
0.5099
0.4500
0.4891
528,788
+0.02(+3.78%)
Apr 14, 2020
0.5300
0.5600
0.4600
0.4713
540,018
-0.05(-9.42%)
Apr 13, 2020
0.5078
0.5798
0.4900
0.5203
596,799
+0.04(+7.57%)
Apr 09, 2020
0.4350
0.5107
0.4100
0.4837
1,052,000
+0.07(+18.03%)
Apr 08, 2020
0.4368
0.4700
0.3623
0.4098
711,408
-0.01(-2.01%)
Apr 07, 2020
0.4583
0.4999
0.4049
0.4182
294,509
-0.02(-4.95%)
Apr 06, 2020
0.4225
0.5150
0.4225
0.4400
349,737
+0.04(+9.34%)
Apr 03, 2020
0.4956
0.5500
0.4022
0.4024
323,200
-0.09(-17.88%)
Apr 02, 2020
0.4771
0.5499
0.4771
0.4900
503,500
-0.02(-4.48%)
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
.