Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Covia Holdings Corp (NY: CVIA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.780	2.960	2.730	2.910	469,300	+0.06(+2.11%)
May 30, 2019	2.770	2.880	2.750	2.850	351,359	+0.08(+2.89%)
May 29, 2019	2.750	2.840	2.680	2.770	652,106	-0.01(-0.36%)
May 28, 2019	3.090	3.090	2.730	2.780	693,863	-0.23(-7.64%)
May 24, 2019	3.020	3.120	2.920	3.010	524,400	+0.10(+3.44%)
May 23, 2019	2.850	2.960	2.750	2.910	678,393	-0.01(-0.34%)
May 22, 2019	3.100	3.140	2.810	2.920	1,136,005	-0.20(-6.41%)
May 21, 2019	3.100	3.150	3.040	3.120	519,351	-0.01(-0.32%)
May 20, 2019	3.230	3.250	3.080	3.130	963,994	-0.04(-1.26%)
May 17, 2019	3.190	3.880	3.110	3.170	1,237,300	+0.02(+0.63%)
May 16, 2019	3.190	3.320	3.050	3.150	741,943	+0.05(+1.61%)
May 15, 2019	3.330	3.330	3.040	3.100	434,070	-0.19(-5.78%)
May 14, 2019	3.380	3.478	3.240	3.290	376,909	-0.06(-1.79%)
May 13, 2019	3.400	3.593	3.250	3.350	463,627	-0.12(-3.46%)
May 10, 2019	3.830	3.830	3.410	3.470	534,100	-0.29(-7.71%)
May 09, 2019	4.070	4.070	3.700	3.760	747,674	-0.23(-5.76%)
May 08, 2019	4.280	4.280	3.930	3.990	602,035	-0.19(-4.55%)
May 07, 2019	4.210	4.296	3.960	4.180	345,797	-0.11(-2.56%)
May 06, 2019	4.120	4.310	3.900	4.290	484,252	+0.06(+1.42%)
May 03, 2019	3.940	4.430	3.930	4.230	496,000	+0.32(+8.18%)
May 02, 2019	4.480	4.500	3.810	3.910	1,211,092	-0.59(-13.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Covia Holdings Corp (NY: CVIA )

Historical Prices