Quantcast

Covia Holdings Corporation Common Stock Historical Stock Prices

CVIA 
$5.62
*  
0.01
0.18%
Get CVIA Alerts
*Delayed - data as of Apr. 26, 2019 10:42 ET  -  Find a broker to begin trading CVIA now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CVIA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42 5.56 5.62 5.50 5.62 31,280
04/25/2019 5.83 6.12 5.62 5.63 139,170
04/24/2019 6.23 6.25 5.93 5.95 236,650
04/23/2019 6.25 6.3673 6.09 6.23 248,868
04/22/2019 6.34 6.4 5.8 6.29 363,587
04/18/2019 6.22 6.4001 6.05 6.25 338,707
04/17/2019 6.18 6.42 6.12 6.21 281,310
04/16/2019 6.34 6.48 6.18 6.27 360,321
04/15/2019 5.83 6.465 5.75 6.3 1,100,732
04/12/2019 6.07 6.15 5.78 5.81 195,725
04/11/2019 6.01 6.07 5.7 5.96 318,765
04/10/2019 6.24 6.3 6 6.04 220,014
04/09/2019 6.2 6.3225 6.03 6.11 92,343
04/08/2019 6.38 6.54 6.18 6.24 303,827
04/05/2019 6.06 6.35 6.01 6.35 188,640
04/04/2019 5.95 6.1 5.81 6.02 158,460
04/03/2019 5.99 6.32 5.91 5.91 253,222
04/02/2019 5.91 6.07 5.76 5.95 314,082
04/01/2019 5.78 5.8698 5.61 5.78 252,354
03/29/2019 5.57 5.76 5.3 5.59 443,303
03/28/2019 5.66 5.85 5.36 5.49 290,109
03/27/2019 6.09 6.09 5.72 5.74 318,605
03/26/2019 6.15 6.335 5.95 5.99 354,060
03/25/2019 6.41 6.485 5.87 6.05 773,663
03/22/2019 6.86 6.91 6.49 6.5 429,190
03/21/2019 6.92 7.3 6.48 6.97 772,309
03/20/2019 6.9 7.34 6.73 7.21 1,281,717
03/19/2019 7.16 7.2 6.62 6.91 757,894
03/18/2019 6.38 7 6.25 6.94 941,412
03/15/2019 6.03 6.46 5.7201 6.41 1,231,498
03/14/2019 5.5 5.98 5.47 5.95 574,085
03/13/2019 5.06 5.52 5.0325 5.49 518,479
03/12/2019 4.66 5.1 4.57 5.03 462,020
03/11/2019 4.25 4.77 4.25 4.75 218,967
03/08/2019 4.3 4.47 4 4.3 352,444
03/07/2019 4.62 4.64 4.2 4.25 446,998
03/06/2019 4.68 4.8 4.53 4.56 245,076
03/05/2019 4.75 4.8 4.57 4.74 162,585
03/04/2019 4.8 4.8152 4.59 4.71 267,405
03/01/2019 4.87 4.93 4.67 4.74 272,171
02/28/2019 5 5 4.75 4.76 673,159
02/27/2019 4.86 5.105 4.86 5 237,133
02/26/2019 5 5.11 4.84 4.86 206,415
02/25/2019 5.04 5.22 4.97 4.99 258,877
02/22/2019 5.31 5.31 4.9 5.02 188,935
02/21/2019 5.15 5.19 4.87 4.92 216,958
02/20/2019 5.01 5.43 4.97 5.18 565,733
02/19/2019 4.86 5.13 4.75 4.97 490,206
02/15/2019 4.89 5.09 4.74 4.8 284,783
02/14/2019 4.9 4.94 4.79 4.82 165,504
02/13/2019 4.99 5.07 4.79 4.82 269,153
02/12/2019 5.08 5.14 4.85 4.91 317,579
02/11/2019 4.95 5.07 4.78 4.93 257,387
02/08/2019 5.09 5.13 4.9201 4.98 148,429
02/07/2019 5.42 5.54 4.82 5.01 384,505
02/06/2019 5.48 5.76 5.35 5.39 319,080
02/05/2019 5.35 5.68 5.301 5.5 761,120
02/04/2019 4.8 5.37 4.75 5.34 723,991
02/01/2019 4.63 4.88 4.5 4.83 590,280
01/31/2019 4.79 4.81 4.62 4.68 478,977
01/30/2019 5 5.01 4.68 4.71 235,421
01/29/2019 5.15 5.16 4.82 4.84 172,434
01/28/2019 4.99 5.1499 4.86 4.99 192,380
01/25/2019 4.97 5.2128 4.97 5.09 270,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio