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 (%)
Jul 31, 2018
18.03
18.28
17.66
18.03
199,696
+0.03(+0.17%)
Jul 30, 2018
17.98
18.79
17.91
18.00
292,726
+0.10(+0.56%)
Jul 27, 2018
17.19
18.09
17.11
17.90
364,700
+0.81(+4.74%)
Jul 26, 2018
16.09
17.18
15.74
17.09
175,137
+1.04(+6.48%)
Jul 25, 2018
15.52
16.14
15.52
16.05
303,177
+0.48(+3.08%)
Jul 24, 2018
15.86
16.43
15.47
15.57
246,022
-0.29(-1.83%)
Jul 23, 2018
16.10
16.23
15.71
15.86
378,731
-0.10(-0.63%)
Jul 20, 2018
16.10
16.30
15.83
15.96
332,102
-0.10(-0.62%)
Jul 19, 2018
16.66
16.94
15.96
16.06
600,349
-0.65(-3.89%)
Jul 18, 2018
16.65
17.31
16.28
16.71
222,305
+0.02(+0.12%)
Jul 17, 2018
16.84
17.22
16.61
16.69
159,968
-0.25(-1.48%)
Jul 16, 2018
16.67
17.04
16.50
16.94
161,572
+0.15(+0.89%)
Jul 13, 2018
16.51
17.13
16.51
16.79
144,086
+0.20(+1.21%)
Jul 12, 2018
16.65
16.77
16.25
16.59
251,218
-0.07(-0.42%)
Jul 11, 2018
16.92
17.20
16.57
16.66
687,378
-0.73(-4.20%)
Jul 10, 2018
18.00
18.22
17.36
17.39
162,821
-0.55(-3.07%)
Jul 09, 2018
17.66
17.96
17.61
17.94
200,010
+0.28(+1.59%)
Jul 06, 2018
18.06
18.13
17.53
17.66
272,886
-0.79(-4.28%)
Jul 05, 2018
18.33
18.49
18.05
18.45
198,158
+0.19(+1.04%)
Jul 03, 2018
18.26
18.26
18.26
0
-0.30(-1.62%)
Jul 02, 2018
18.40
18.62
18.11
18.56
129,510
+0.00(+0.00%)
Jun 29, 2018
19.02
19.02
18.36
18.56
246,695
-0.24(-1.28%)
Jun 28, 2018
18.85
19.06
18.57
18.80
324,529
-0.15(-0.79%)
Jun 27, 2018
19.75
19.84
18.85
18.95
352,376
-0.33(-1.71%)
Jun 26, 2018
19.37
19.92
18.57
19.28
364,910
+0.20(+1.05%)
Jun 25, 2018
19.20
19.35
18.79
19.08
279,141
-0.66(-3.34%)
Jun 22, 2018
19.45
20.50
19.45
19.74
522,909
+0.79(+4.17%)
Jun 21, 2018
19.98
20.00
18.44
18.95
568,661
-1.02(-5.11%)
Jun 20, 2018
20.95
21.35
19.85
19.97
336,231
-0.94(-4.50%)
Jun 19, 2018
20.96
20.50
20.91
175,938
-0.06(-0.29%)
Jun 18, 2018
20.66
21.28
20.44
20.97
258,607
+0.21(+1.01%)
Jun 15, 2018
21.79
20.35
20.76
795,394
-1.03(-4.73%)
Jun 14, 2018
21.85
22.09
21.59
21.79
235,343
-0.06(-0.27%)
Jun 13, 2018
21.95
22.28
21.60
21.85
351,877
+0.05(+0.23%)
Jun 12, 2018
21.78
22.50
21.52
21.80
526,287
+0.14(+0.65%)
Jun 11, 2018
22.29
22.57
21.27
21.66
504,804
-0.62(-2.78%)
Jun 08, 2018
24.30
24.50
21.82
22.28
732,943
-2.02(-8.31%)
Jun 07, 2018
23.25
24.55
22.84
24.30
768,042
+1.05(+4.52%)
Jun 06, 2018
23.46
20.97
23.25
875,641
+0.17(+0.74%)
Jun 05, 2018
23.95
24.10
22.50
23.08
316,308
-0.97(-4.03%)
Jun 04, 2018
24.87
25.00
22.39
24.05
321,428
-0.45(-1.84%)
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
.