Dark

CVIA
Covia Holdings Corporation Common Stock
stock NYSE

Inactive

Jun 29, 2020

0.4800USD+3.026%(+0.0141)980,592

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-29	0.4700	0.500000	0.45010	0.4800	+3.026%	980,592	0.000%
2020-06-26	0.4400	0.480000	0.41215	0.4659	+1.151%	4,940,686	+3.026%
2020-06-25	0.4707	0.473000	0.44270	0.4606	-0.669%	587,125	+4.212%
2020-06-24	0.5201	0.520100	0.45120	0.4637	-9.078%	715,699	+3.515%
2020-06-23	0.5480	0.560000	0.51000	0.5100	-3.973%	439,634	-5.882%
2020-06-22	0.5802	0.589900	0.51020	0.5311	-8.447%	679,026	-9.622%
2020-06-19	0.5501	0.589400	0.53000	0.5801	+13.634%	806,535	-17.256%
2020-06-18	0.5900	0.597000	0.50000	0.5105	-13.577%	953,675	-5.975%
2020-06-17	0.7000	0.700000	0.59000	0.5907	-12.177%	798,429	-18.740%
2020-06-16	0.7551	0.758500	0.66210	0.6726	+3.350%	650,262	-28.635%
2020-06-15	0.7200	0.720000	0.61000	0.6508	-5.007%	358,168	-26.245%
2020-06-12	0.6801	0.708000	0.65000	0.6851	+6.531%	427,110	-29.937%
2020-06-11	0.7000	0.735000	0.61000	0.6431	-17.646%	564,877	-25.362%
2020-06-10	0.7700	0.799900	0.77000	0.7809	-2.388%	667,413	-38.532%
2020-06-09	0.9500	0.950000	0.73110	0.8000	-9.625%	659,561	-40.000%
2020-06-08	1.0300	1.040000	0.75100	0.8852	+0.124%	1,209,458	-45.775%
2020-06-05	0.6900	0.890000	0.68000	0.8841	+29.160%	790,110	-45.707%
2020-06-04	0.6492	0.688800	0.60010	0.6845	+9.520%	509,167	-29.876%
2020-06-03	0.6300	0.690000	0.57640	0.6250	-0.208%	499,521	-23.200%
2020-06-02	0.5301	0.667000	0.53000	0.6263	+18.148%	652,432	-23.359%
2020-06-01	0.4520	0.534400	0.40000	0.5301	+5.598%	619,902	-9.451%
2020-05-29	0.4800	0.502000	0.46000	0.5020	+2.722%	499,042	-4.382%
2020-05-28	0.5100	0.510000	0.48500	0.4887	-0.408%	269,262	-1.780%
2020-05-27	0.5299	0.529900	0.47000	0.4907	-5.544%	302,667	-2.181%
2020-05-26	0.5000	0.520000	0.47860	0.5195	+6.215%	284,741	-7.603%
2020-05-22	0.5153	0.515300	0.46000	0.4891	-0.346%	215,385	-1.861%
2020-05-21	0.5300	0.530400	0.48010	0.4908	-0.061%	269,395	-2.200%
2020-05-20	0.5216	0.527000	0.48000	0.4911	+1.112%	203,155	-2.260%
2020-05-19	0.5368	0.537900	0.45850	0.4857	-13.097%	450,165	-1.174%
2020-05-18	0.4839	0.562000	0.48390	0.5589	+21.263%	592,559	-14.117%
2020-05-15	0.4714	0.479800	0.43010	0.4609	+1.699%	191,011	+4.144%
2020-05-14	0.4700	0.488900	0.42000	0.4532	-1.500%	284,392	+5.914%
2020-05-13	0.5306	0.551100	0.45000	0.4601	-9.802%	346,511	+4.325%
2020-05-12	0.5900	0.619400	0.49010	0.5101	-13.557%	347,969	-5.901%
2020-05-11	0.5900	0.619800	0.56500	0.5901	+4.442%	223,233	-18.658%
2020-05-08	0.5700	0.610000	0.55500	0.5650	-0.895%	243,541	-15.044%
2020-05-07	0.6200	0.620000	0.57000	0.5701	-0.193%	185,741	-15.804%
2020-05-06	0.6100	0.630000	0.57015	0.5712	-1.211%	81,200	-15.966%
2020-05-05	0.5805	0.659800	0.55010	0.5782	-5.600%	379,691	-16.984%
2020-05-04	0.5647	0.680000	0.54110	0.6125	+1.829%	265,035	-21.633%
2020-05-01	0.5900	0.650000	0.59000	0.6015	-7.462%	215,533	-20.200%
2020-04-30	0.7000	0.720000	0.62010	0.6500	-4.073%	324,629	-26.154%
2020-04-29	0.6075	0.700000	0.60000	0.6776	+17.110%	400,617	-29.162%
2020-04-28	0.5600	0.610000	0.50110	0.5786	+7.188%	492,563	-17.041%
2020-04-27	0.5300	0.542200	0.49480	0.5398	+2.351%	297,593	-11.078%
2020-04-24	0.5422	0.542200	0.48000	0.5274	+7.633%	377,838	-8.987%
2020-04-23	0.4550	0.550000	0.43070	0.4900	+13.901%	593,295	-2.041%
2020-04-22	0.4447	0.455000	0.42500	0.4302	+1.010%	191,583	+11.576%
2020-04-21	0.4550	0.455000	0.42000	0.4259	-5.313%	229,211	+12.703%
2020-04-20	0.4600	0.480000	0.43000	0.4498	-6.292%	282,229	+6.714%
2020-04-17	0.4824	0.500000	0.45500	0.4800	+1.760%	173,499	0.000%
2020-04-16	0.5135	0.545000	0.44000	0.4717	-3.558%	283,189	+1.760%
2020-04-15	0.5000	0.509899	0.45000	0.4891	+3.777%	553,578	-1.861%
2020-04-14	0.5300	0.560000	0.46000	0.4713	-9.418%	541,096	+1.846%
2020-04-13	0.5078	0.579800	0.49000	0.5203	+7.567%	606,561	-7.746%
2020-04-09	0.4350	0.510700	0.41000	0.4837	+18.033%	1,056,703	-0.765%
2020-04-08	0.4368	0.470000	0.36230	0.4098	-2.009%	713,365	+17.130%
2020-04-07	0.4583	0.499900	0.40490	0.4182	-4.955%	295,622	+14.778%
2020-04-06	0.4225	0.515000	0.42250	0.4400	+9.344%	353,107	+9.091%
2020-04-03	0.4956	0.550000	0.40220	0.4024	-17.878%	323,802	+19.284%
2020-04-02	0.4771	0.549900	0.47710	0.4900	-4.483%	510,445	-2.041%
2020-04-01	0.5600	0.612300	0.46000	0.5130	-10.221%	428,131	-6.433%
2020-03-31	0.6400	0.679600	0.55000	0.5714	-7.839%	250,644	-15.996%
2020-03-30	0.6825	0.699900	0.60000	0.6200	-7.476%	372,359	-22.581%
2020-03-27	0.7400	0.774600	0.67000	0.6701	-11.829%	347,869	-28.369%
2020-03-26	0.7340	0.760000	0.70410	0.7600	+4.110%	308,023	-36.842%
2020-03-25	0.7500	0.798000	0.72280	0.7300	-2.667%	207,590	-34.247%
2020-03-24	0.7000	0.810000	0.70000	0.7500	+3.993%	373,390	-36.000%
2020-03-23	0.8100	0.830000	0.70000	0.7212	-7.538%	254,042	-33.444%
2020-03-20	0.7700	0.803900	0.71170	0.7800	+2.632%	600,130	-38.462%
2020-03-19	0.7400	0.800000	0.70000	0.7600	+5.176%	473,104	-36.842%
2020-03-18	0.8400	0.840000	0.70000	0.7226	-0.304%	247,007	-33.573%
2020-03-17	0.8129	0.869400	0.65020	0.7248	-13.725%	471,599	-33.775%
2020-03-16	0.8200	0.900000	0.78010	0.8401	-6.656%	243,339	-42.864%
2020-03-13	0.9360	0.959990	0.86000	0.9000	+0.346%	416,802	-46.667%
2020-03-12	0.8800	0.960000	0.85000	0.8969	-2.511%	523,265	-46.482%
2020-03-11	1.0000	1.030000	0.90000	0.9200	-7.926%	258,953	-47.826%
2020-03-10	1.0500	1.060000	0.98000	0.9992	-3.923%	309,582	-51.962%
2020-03-09	1.0300	1.200000	1.00000	1.0400	-16.800%	676,461	-53.846%
2020-03-06	1.3500	1.380000	1.22000	1.2500	-8.088%	638,221	-61.600%
2020-03-05	1.3700	1.420000	1.32000	1.3600	-2.158%	366,025	-64.706%
2020-03-04	1.3800	1.400000	1.23000	1.3900	+1.460%	402,825	-65.468%
2020-03-03	1.4300	1.460000	1.35150	1.3700	-3.521%	121,777	-64.964%
2020-03-02	1.5500	1.550000	1.40000	1.4200	-7.792%	140,498	-66.197%
2020-02-28	1.4100	1.580000	1.41000	1.5400	+5.479%	302,944	-68.831%
2020-02-27	1.3900	1.580000	1.30000	1.4600	+3.546%	351,447	-67.123%
2020-02-26	1.4700	1.545000	1.40000	1.4100	-4.082%	135,432	-65.957%
2020-02-25	1.5300	1.640000	1.45000	1.4700	-2.649%	388,914	-67.347%
2020-02-24	1.6000	1.618200	1.50000	1.5100	-11.176%	262,590	-68.212%
2020-02-21	1.7600	1.780000	1.69000	1.7000	-3.409%	88,110	-71.765%
2020-02-20	1.7900	1.820000	1.73000	1.7600	-2.222%	95,188	-72.727%
2020-02-19	1.6900	1.840000	1.65000	1.8000	+8.434%	252,569	-73.333%
2020-02-18	1.6700	1.730000	1.63000	1.6600	0.000%	91,696	-71.084%
2020-02-14	1.7000	1.760000	1.63000	1.6600	-4.598%	162,252	-71.084%
2020-02-13	1.8500	1.850000	1.72000	1.7400	-7.937%	134,729	-72.414%
2020-02-12	1.9900	1.990000	1.85000	1.8900	-2.073%	89,178	-74.603%
2020-02-11	1.8700	1.950000	1.80000	1.9300	+2.660%	270,664	-75.130%
2020-02-10	1.9700	1.980000	1.85000	1.8800	-5.051%	143,994	-74.468%
2020-02-07	2.1200	2.130000	1.95000	1.9800	-6.161%	527,077	-75.758%
2020-02-06	1.8900	2.220000	1.86000	2.1100	+12.234%	659,048	-77.251%
2020-02-05	1.6900	1.890000	1.68000	1.8800	+14.634%	196,257	-74.468%
2020-02-04	1.5900	1.670000	1.57000	1.6400	+3.797%	131,119	-70.732%
2020-02-03	1.5900	1.620000	1.56000	1.5800	-1.250%	249,561	-69.620%
2020-01-31	1.6500	1.680000	1.57000	1.6000	-4.192%	185,581	-70.000%
2020-01-30	1.6500	1.690000	1.62000	1.6700	-0.595%	161,200	-71.257%
2020-01-29	1.7400	1.751300	1.66000	1.6800	-3.448%	147,273	-71.429%
2020-01-28	1.7300	1.750000	1.67000	1.7400	+1.754%	76,324	-72.414%
2020-01-27	1.7000	1.780000	1.69000	1.7100	-5.000%	169,798	-71.930%
2020-01-24	1.8800	1.890000	1.76000	1.8000	-4.255%	218,624	-73.333%
2020-01-23	1.9100	1.920000	1.81000	1.8800	-2.083%	150,465	-74.468%
2020-01-22	1.9300	1.970000	1.83010	1.9200	+1.053%	181,464	-75.000%
2020-01-21	1.9300	1.970000	1.79000	1.9000	-0.524%	326,174	-74.737%
2020-01-17	1.8500	1.940000	1.80000	1.9100	+2.139%	191,806	-74.869%
2020-01-16	1.8100	1.880000	1.76000	1.8700	+2.747%	174,988	-74.332%
2020-01-15	1.8300	1.900000	1.78500	1.8200	-0.546%	151,098	-73.626%
2020-01-14	1.8500	1.920000	1.79000	1.8300	+0.549%	154,629	-73.770%
2020-01-13	1.8400	1.870000	1.78000	1.8200	-2.674%	288,687	-73.626%
2020-01-10	1.9500	2.020000	1.86000	1.8700	-5.556%	217,645	-74.332%
2020-01-09	2.0300	2.060000	1.91500	1.9800	-2.463%	319,580	-75.758%
2020-01-08	2.1000	2.140000	1.97000	2.0300	-3.333%	299,754	-76.355%
2020-01-07	2.2500	2.320000	1.97000	2.1000	-4.977%	319,312	-77.143%
2020-01-06	2.1300	2.230000	2.11000	2.2100	+5.238%	283,207	-78.281%
2020-01-03	2.1100	2.250000	2.09000	2.1000	+0.962%	324,910	-77.143%
2020-01-02	2.0700	2.140000	2.01000	2.0800	+1.961%	304,690	-76.923%
2019-12-31	1.8300	2.100000	1.77000	2.0400	+9.677%	446,384	-76.471%
2019-12-30	1.7900	1.900000	1.72000	1.8600	+3.911%	331,712	-74.194%
2019-12-27	1.9600	2.000000	1.75000	1.7900	-8.673%	367,324	-73.184%
2019-12-26	2.0800	2.160000	1.94000	1.9600	-2.970%	389,826	-75.510%
2019-12-24	1.9600	2.200000	1.95000	2.0200	+1.508%	308,284	-76.238%
2019-12-23	1.7200	2.010000	1.72000	1.9900	+14.368%	571,742	-75.879%
2019-12-20	1.7300	1.800000	1.70000	1.7400	+0.578%	620,174	-72.414%
2019-12-19	1.8500	1.880000	1.61220	1.7300	-6.989%	532,901	-72.254%
2019-12-18	1.9300	1.940000	1.83000	1.8600	-1.587%	420,638	-74.194%
2019-12-17	1.7900	1.900000	1.75000	1.8900	+8.000%	303,305	-74.603%
2019-12-16	1.7700	1.820000	1.72000	1.7500	+1.156%	193,362	-72.571%
2019-12-13	1.8500	1.870000	1.69000	1.7300	-5.464%	157,169	-72.254%
2019-12-12	1.8400	1.880000	1.77000	1.8300	+1.105%	269,571	-73.770%
2019-12-11	1.7900	1.820000	1.67000	1.8100	+4.023%	205,942	-73.481%
2019-12-10	1.7300	1.777300	1.65000	1.7400	+2.959%	217,859	-72.414%
2019-12-09	1.7300	1.840000	1.61000	1.6900	-2.312%	388,332	-71.598%
2019-12-06	1.4600	1.800000	1.46000	1.7300	+21.831%	608,047	-72.254%
2019-12-05	1.4000	1.470000	1.39000	1.4200	+0.709%	416,685	-66.197%
2019-12-04	1.4600	1.480000	1.40000	1.4100	-0.704%	268,667	-65.957%
2019-12-03	1.4400	1.470000	1.41500	1.4200	-2.740%	190,620	-66.197%
2019-12-02	1.4800	1.500000	1.45000	1.4600	-2.013%	161,069	-67.123%
2019-11-29	1.5200	1.560000	1.48000	1.4900	-1.974%	89,197	-67.785%
2019-11-27	1.5500	1.570000	1.51000	1.5200	-1.935%	286,019	-68.421%
2019-11-26	1.5000	1.620000	1.50000	1.5500	+2.649%	720,453	-69.032%
2019-11-25	1.5000	1.575000	1.46000	1.5100	+2.721%	242,515	-68.212%
2019-11-22	1.4700	1.500000	1.44000	1.4700	+1.379%	145,426	-67.347%
2019-11-21	1.4000	1.460000	1.35000	1.4500	+3.571%	181,190	-66.897%
2019-11-20	1.3400	1.535000	1.31000	1.4000	+4.478%	496,538	-65.714%
2019-11-19	1.3000	1.400000	1.30000	1.3400	+2.290%	310,162	-64.179%
2019-11-18	1.3300	1.387000	1.30000	1.3100	-2.239%	418,080	-63.359%
2019-11-15	1.3700	1.400000	1.33000	1.3400	-1.471%	213,823	-64.179%
2019-11-14	1.3800	1.430000	1.32000	1.3600	-4.225%	369,161	-64.706%
2019-11-13	1.4200	1.490000	1.38000	1.4200	-4.054%	263,331	-66.197%
2019-11-12	1.4200	1.570000	1.42000	1.4800	-0.671%	246,719	-67.568%
2019-11-11	1.4200	1.540000	1.37000	1.4900	-1.974%	208,975	-67.785%
2019-11-08	1.5900	1.630000	1.48000	1.5200	-6.173%	158,206	-68.421%
2019-11-07	1.5900	1.660000	1.56000	1.6200	+3.846%	191,989	-70.370%
2019-11-06	1.6300	1.790000	1.52000	1.5600	-6.587%	553,907	-69.231%
2019-11-05	1.5700	1.685000	1.56000	1.6700	+7.051%	368,554	-71.257%
2019-11-04	1.4900	1.610000	1.48000	1.5600	+6.122%	360,782	-69.231%
2019-11-01	1.3900	1.470000	1.39000	1.4700	+6.522%	400,917	-67.347%
2019-10-31	1.4200	1.420000	1.29000	1.3800	-5.479%	845,398	-65.217%
2019-10-30	1.4900	1.490000	1.41000	1.4600	-2.667%	425,903	-67.123%
2019-10-29	1.6400	1.640000	1.49000	1.5000	-11.765%	333,032	-68.000%
2019-10-28	1.7500	1.832200	1.70000	1.7000	-2.857%	137,443	-71.765%
2019-10-25	1.6500	1.790000	1.62000	1.7500	+4.790%	165,961	-72.571%
2019-10-24	1.7300	1.730000	1.66000	1.6700	-3.468%	132,055	-71.257%
2019-10-23	1.6900	1.760000	1.67000	1.7300	+1.765%	125,068	-72.254%
2019-10-22	1.6400	1.747800	1.61000	1.7000	+6.918%	505,168	-71.765%
2019-10-21	1.5000	1.590000	1.48000	1.5900	+6.711%	217,581	-69.811%
2019-10-18	1.4900	1.544000	1.47000	1.4900	-0.667%	205,539	-67.785%
2019-10-17	1.5200	1.570000	1.45000	1.5000	-1.316%	357,258	-68.000%
2019-10-16	1.5000	1.560000	1.48000	1.5200	+1.333%	131,177	-68.421%
2019-10-15	1.4800	1.580000	1.47000	1.5000	+0.671%	195,823	-68.000%
2019-10-14	1.6200	1.650000	1.45000	1.4900	-8.025%	407,235	-67.785%
2019-10-11	1.6000	1.699900	1.60000	1.6200	+3.185%	250,616	-70.370%
2019-10-10	1.6300	1.650000	1.53000	1.5700	-3.086%	195,590	-69.427%
2019-10-09	1.6100	1.650000	1.57000	1.6200	+2.532%	172,146	-70.370%
2019-10-08	1.6400	1.660000	1.56000	1.5800	-4.819%	243,509	-69.620%
2019-10-07	1.5900	1.710000	1.52000	1.6600	+4.403%	395,934	-71.084%
2019-10-04	1.6700	1.690000	1.50430	1.5900	-4.790%	607,603	-69.811%
2019-10-03	1.7400	1.780000	1.62990	1.6700	-5.650%	325,231	-71.257%
2019-10-02	1.8400	1.900000	1.73000	1.7700	-2.747%	450,438	-72.881%
2019-10-01	2.0200	2.030000	1.78000	1.8200	-9.901%	279,629	-73.626%
2019-09-30	2.0800	2.100000	1.93000	2.0200	-4.265%	440,102	-76.238%
2019-09-27	2.1500	2.230000	2.10000	2.1100	-2.315%	234,251	-77.251%
2019-09-26	2.3100	2.310000	2.11000	2.1600	-7.692%	304,928	-77.778%
2019-09-25	2.2700	2.340000	2.21000	2.3400	+0.862%	222,175	-79.487%
2019-09-24	2.3800	2.410000	2.20000	2.3200	-2.929%	407,850	-79.310%
2019-09-23	2.3800	2.410000	2.32000	2.3900	-1.240%	396,378	-79.916%
2019-09-20	2.3200	2.450000	2.31550	2.4200	+3.863%	577,008	-80.165%
2019-09-19	2.3700	2.480000	2.25000	2.3300	-1.688%	534,435	-79.399%
2019-09-18	2.4100	2.410000	2.28000	2.3700	-2.469%	307,657	-79.747%
2019-09-17	2.6900	2.690000	2.30000	2.4300	-7.955%	521,373	-80.247%
2019-09-16	2.7600	2.890000	2.57000	2.6400	-1.493%	996,901	-81.818%
2019-09-13	2.5000	2.740000	2.37000	2.6800	+8.502%	921,180	-82.090%
2019-09-12	2.2100	2.490000	2.08000	2.4700	+10.268%	990,544	-80.567%
2019-09-11	2.2300	2.280000	2.13000	2.2400	+3.226%	568,139	-78.571%
2019-09-10	1.9400	2.170000	1.91000	2.1700	+12.435%	721,815	-77.880%
2019-09-09	1.9300	2.020000	1.87000	1.9300	+0.521%	625,773	-75.130%
2019-09-06	1.8600	1.960000	1.72000	1.9200	+6.667%	716,005	-75.000%
2019-09-05	1.6600	1.860000	1.62000	1.8000	+10.429%	841,438	-73.333%
2019-09-04	1.5100	1.660000	1.51000	1.6300	+8.667%	508,573	-70.552%
2019-09-03	1.4400	1.520000	1.44000	1.5000	0.000%	580,307	-68.000%
2019-08-30	1.4700	1.540000	1.42000	1.5000	+3.448%	772,894	-68.000%
2019-08-29	1.4800	1.590000	1.44000	1.4500	-0.685%	1,321,430	-66.897%
2019-08-28	1.4800	1.540000	1.43000	1.4600	-0.680%	799,859	-67.123%
2019-08-27	1.5400	1.570000	1.40000	1.4700	-4.545%	987,070	-67.347%
2019-08-26	1.5200	1.540000	1.48500	1.5400	+2.667%	144,521	-68.831%
2019-08-23	1.6500	1.660000	1.48000	1.5000	-9.091%	626,687	-68.000%
2019-08-22	1.6500	1.700000	1.60000	1.6500	0.000%	575,543	-70.909%
2019-08-21	1.6700	1.710000	1.56000	1.6500	0.000%	400,128	-70.909%
2019-08-20	1.6500	1.700000	1.65000	1.6500	-1.198%	257,802	-70.909%
2019-08-19	1.7200	1.750000	1.67000	1.6700	-1.765%	437,370	-71.257%
2019-08-16	1.6700	1.710000	1.65000	1.7000	+1.190%	476,900	-71.765%
2019-08-15	1.6500	1.730000	1.65000	1.6800	+0.599%	515,649	-71.429%
2019-08-14	1.7400	1.750000	1.65000	1.6700	-6.704%	488,315	-71.257%
2019-08-13	1.9100	1.920000	1.74000	1.7900	-1.105%	840,098	-73.184%
2019-08-12	1.6800	1.820000	1.65000	1.8100	+6.471%	601,399	-73.481%
2019-08-09	1.7600	1.840000	1.64000	1.7000	0.000%	622,627	-71.765%
2019-08-08	1.4500	1.760000	1.28000	1.7000	+13.333%	1,493,562	-71.765%
2019-08-07	1.5300	1.570000	1.42000	1.5000	-3.226%	1,343,445	-68.000%
2019-08-06	1.6500	1.740000	1.53000	1.5500	-5.488%	1,183,996	-69.032%
2019-08-05	1.5800	1.670000	1.51000	1.6400	0.000%	549,126	-70.732%
2019-08-02	1.5700	1.690000	1.54000	1.6400	+5.806%	606,998	-70.732%
2019-08-01	1.7600	1.760000	1.55000	1.5500	-10.920%	500,886	-69.032%
2019-07-31	1.7200	1.885000	1.67510	1.7400	+2.353%	937,929	-72.414%
2019-07-30	1.5700	1.710000	1.55010	1.7000	+6.918%	753,667	-71.765%
2019-07-29	1.6700	1.730000	1.51000	1.5900	-5.357%	955,189	-69.811%
2019-07-26	1.7300	1.750000	1.65000	1.6800	+1.205%	892,138	-71.429%
2019-07-25	1.8100	1.820000	1.65000	1.6600	-8.287%	576,106	-71.084%
2019-07-24	1.8200	1.900000	1.80000	1.8100	-1.093%	376,045	-73.481%
2019-07-23	1.8000	1.860000	1.80000	1.8300	+1.667%	1,374,609	-73.770%
2019-07-22	1.8000	1.880000	1.78000	1.8000	0.000%	510,182	-73.333%
2019-07-19	1.7600	1.830000	1.73000	1.8000	+1.695%	385,002	-73.333%
2019-07-18	1.8400	1.855000	1.70000	1.7700	-4.839%	673,497	-72.881%
2019-07-17	1.9600	1.978300	1.81000	1.8600	-5.584%	617,684	-74.194%
2019-07-16	1.9500	2.060000	1.91000	1.9700	+1.026%	1,623,569	-75.635%
2019-07-15	1.9900	2.010000	1.90000	1.9500	-2.500%	665,165	-75.385%
2019-07-12	1.9500	2.050000	1.95000	2.0000	+2.564%	388,193	-76.000%
2019-07-11	1.8500	2.000000	1.85000	1.9500	+5.405%	665,866	-75.385%
2019-07-10	1.6500	1.890000	1.55000	1.8500	+13.497%	1,446,490	-74.054%
2019-07-09	1.8000	1.820000	1.60000	1.6300	-7.386%	682,991	-70.552%
2019-07-08	1.6000	1.840000	1.58000	1.7600	+6.667%	1,052,705	-72.727%
2019-07-05	1.7200	1.720000	1.64000	1.6500	-4.070%	404,241	-70.909%
2019-07-03	1.8400	1.840000	1.65000	1.7200	-6.522%	516,239	-72.093%
2019-07-02	1.9800	2.040000	1.78000	1.8400	-7.071%	703,520	-73.913%
2019-07-01	2.0100	2.115000	1.97000	1.9800	+1.020%	488,712	-75.758%
2019-06-28	1.9400	2.010000	1.90000	1.9600	+1.031%	2,515,491	-75.510%
2019-06-27	2.0000	2.020000	1.91000	1.9400	-2.020%	475,528	-75.258%
2019-06-26	2.0300	2.110000	1.90000	1.9800	-1.000%	743,515	-75.758%
2019-06-25	2.1400	2.190000	1.99000	2.0000	-6.103%	1,008,563	-76.000%
2019-06-24	2.2200	2.280000	2.12000	2.1300	-3.620%	684,205	-77.465%
2019-06-21	2.2100	2.300000	2.16000	2.2100	-0.450%	829,376	-78.281%
2019-06-20	2.3800	2.460000	2.22000	2.2200	-2.632%	896,121	-78.378%
2019-06-19	2.2500	2.420000	2.20000	2.2800	+2.242%	1,054,913	-78.947%
2019-06-18	2.0800	2.280000	2.07000	2.2300	+7.729%	599,089	-78.475%
2019-06-17	2.1800	2.219900	2.05000	2.0700	-4.167%	409,502	-76.812%
2019-06-14	2.1400	2.235000	2.08000	2.1600	+0.935%	690,433	-77.778%
2019-06-13	2.0600	2.190000	2.04000	2.1400	+3.382%	827,976	-77.570%
2019-06-12	2.1600	2.195000	2.00000	2.0700	-2.817%	402,023	-76.812%
2019-06-11	2.2700	2.325000	2.10000	2.1300	-5.752%	398,006	-77.465%
2019-06-10	2.1200	2.370000	2.12000	2.2600	+6.604%	595,579	-78.761%
2019-06-07	2.2600	2.390000	2.00000	2.1200	-2.752%	704,561	-77.358%
2019-06-06	2.1300	2.190000	1.99000	2.1800	+1.869%	461,675	-77.982%
2019-06-05	2.4800	2.480000	2.07000	2.1400	-13.008%	827,123	-77.570%
2019-06-04	2.6800	2.740000	2.41000	2.4600	-7.170%	559,371	-80.488%
2019-06-03	2.9000	2.970000	2.64010	2.6500	-8.935%	499,070	-81.887%
2019-05-31	2.7800	2.960000	2.73000	2.9100	+2.105%	469,453	-83.505%
2019-05-30	2.7700	2.880000	2.75000	2.8500	+2.888%	351,460	-83.158%
2019-05-29	2.7500	2.840000	2.68000	2.7700	-0.360%	655,122	-82.671%
2019-05-28	3.0900	3.090000	2.73000	2.7800	-7.641%	705,075	-82.734%
2019-05-24	3.0200	3.120000	2.92000	3.0100	+3.436%	524,608	-84.053%
2019-05-23	2.8500	2.960000	2.75000	2.9100	-0.342%	692,963	-83.505%
2019-05-22	3.1000	3.140000	2.81000	2.9200	-6.410%	1,136,129	-83.562%
2019-05-21	3.1000	3.150000	3.04000	3.1200	-0.319%	519,553	-84.615%
2019-05-20	3.2300	3.250000	3.08000	3.1300	-1.262%	964,109	-84.665%
2019-05-17	3.1900	3.880000	3.11000	3.1700	+0.635%	1,237,566	-84.858%
2019-05-16	3.1900	3.320000	3.05000	3.1500	+1.613%	743,143	-84.762%
2019-05-15	3.3300	3.330000	3.04000	3.1000	-5.775%	434,270	-84.516%
2019-05-14	3.3800	3.477700	3.24000	3.2900	-1.791%	377,010	-85.410%
2019-05-13	3.4300	3.593000	3.25000	3.3500	-3.458%	463,728	-85.672%
2019-05-10	3.8300	3.830000	3.41000	3.4700	-7.713%	534,607	-86.167%
2019-05-09	4.0700	4.070000	3.70000	3.7600	-5.764%	747,777	-87.234%
2019-05-08	4.2800	4.280000	3.93000	3.9900	-4.545%	602,435	-87.970%
2019-05-07	4.2100	4.296000	3.96000	4.1800	-2.564%	345,900	-88.517%
2019-05-06	4.1200	4.310000	3.90000	4.2900	+1.418%	484,452	-88.811%
2019-05-03	3.9400	4.430000	3.93000	4.2300	+8.184%	496,162	-88.652%
2019-05-02	4.4800	4.500000	3.81000	3.9100	-13.111%	1,211,195	-87.724%
2019-05-01	4.8200	5.025000	4.43000	4.5000	-6.445%	905,621	-89.333%
2019-04-30	5.3000	5.405000	4.74000	4.8100	-8.206%	510,391	-90.021%
2019-04-29	5.3000	5.460000	5.15000	5.2400	-1.504%	251,181	-90.840%
2019-04-26	5.5800	5.620000	5.30000	5.3200	-5.506%	279,369	-90.977%
2019-04-25	5.8300	6.120000	5.62000	5.6300	-5.378%	139,271	-91.474%
2019-04-24	6.2300	6.250000	5.93000	5.9500	-4.494%	236,732	-91.933%
2019-04-23	6.2500	6.367300	6.09000	6.2300	-0.954%	248,974	-92.295%
2019-04-22	6.3400	6.400000	5.80000	6.2900	+0.640%	363,788	-92.369%
2019-04-18	6.2200	6.400100	6.05000	6.2500	+0.644%	339,107	-92.320%
2019-04-17	6.1800	6.420000	6.12000	6.2100	-0.957%	281,423	-92.271%
2019-04-16	6.3400	6.480000	6.18000	6.2700	-0.476%	360,573	-92.344%
2019-04-15	5.8300	6.465000	5.75000	6.3000	+8.434%	1,101,232	-92.381%
2019-04-12	6.0700	6.150000	5.78000	5.8100	-2.517%	195,925	-91.738%
2019-04-11	6.0100	6.070000	5.70000	5.9600	-1.325%	319,365	-91.946%
2019-04-10	6.2400	6.300000	6.00000	6.0400	-1.146%	220,214	-92.053%
2019-04-09	6.2000	6.322500	6.03000	6.1100	-2.083%	92,543	-92.144%
2019-04-08	6.3800	6.540000	6.18000	6.2400	-1.732%	304,017	-92.308%
2019-04-05	6.0600	6.350000	6.01000	6.3500	+5.482%	188,805	-92.441%
2019-04-04	5.9500	6.100000	5.81000	6.0200	+1.861%	158,660	-92.027%
2019-04-03	5.9900	6.320000	5.91000	5.9100	-0.672%	253,622	-91.878%
2019-04-02	5.9100	6.070000	5.76000	5.9500	+2.941%	314,282	-91.933%
2019-04-01	5.7800	5.869800	5.61000	5.7800	+3.399%	252,490	-91.696%
2019-03-29	5.5700	5.760000	5.30000	5.5900	+1.821%	443,576	-91.413%
2019-03-28	5.6600	5.850000	5.36000	5.4900	-4.355%	290,218	-91.257%
2019-03-27	6.0900	6.090000	5.72000	5.7400	-4.174%	318,805	-91.638%
2019-03-26	6.1500	6.335000	5.95000	5.9900	-0.992%	354,161	-91.987%
2019-03-25	6.4100	6.485000	5.87000	6.0500	-6.923%	773,803	-92.066%
2019-03-22	6.8600	6.910000	6.49000	6.5000	-6.743%	429,310	-92.615%
2019-03-21	6.9200	7.300000	6.48000	6.9700	-3.329%	773,510	-93.113%
2019-03-20	6.9000	7.340000	6.73000	7.2100	+4.342%	1,282,822	-93.343%
2019-03-19	7.1600	7.200000	6.62000	6.9100	-0.432%	758,294	-93.054%
2019-03-18	6.3800	7.000000	6.25000	6.9400	+8.268%	941,814	-93.084%
2019-03-15	6.0300	6.460000	5.72010	6.4100	+7.731%	1,231,798	-92.512%
2019-03-14	5.5000	5.980000	5.47000	5.9500	+8.379%	574,850	-91.933%
2019-03-13	5.0600	5.520000	5.03250	5.4900	+9.145%	523,679	-91.257%
2019-03-12	4.6600	5.100000	4.57000	5.0300	+5.895%	464,620	-90.457%
2019-03-11	4.2500	4.770000	4.25000	4.7500	+10.465%	219,089	-89.895%
2019-03-08	4.3000	4.470000	4.00000	4.3000	+1.176%	352,548	-88.837%
2019-03-07	4.6200	4.640000	4.20000	4.2500	-6.798%	447,198	-88.706%
2019-03-06	4.6800	4.800000	4.53000	4.5600	-3.797%	245,226	-89.474%
2019-03-05	4.7500	4.800000	4.57000	4.7400	+0.637%	162,668	-89.873%
2019-03-04	4.8000	4.815200	4.59000	4.7100	-0.633%	267,461	-89.809%
2019-03-01	4.8700	4.930000	4.67000	4.7400	-0.420%	272,976	-89.873%
2019-02-28	5.0000	5.000000	4.75000	4.7600	-4.800%	673,274	-89.916%
2019-02-27	4.8600	5.105000	4.86000	5.0000	+2.881%	237,334	-90.400%
2019-02-26	5.0000	5.110000	4.84000	4.8600	-2.605%	206,615	-90.123%
2019-02-25	5.0400	5.220000	4.97000	4.9900	-0.598%	259,077	-90.381%
2019-02-22	5.3100	5.310000	4.90000	5.0200	+2.033%	188,943	-90.438%
2019-02-21	5.1500	5.190000	4.87000	4.9200	-5.019%	217,004	-90.244%
2019-02-20	5.0100	5.430000	4.97000	5.1800	+4.225%	565,933	-90.734%
2019-02-19	4.8600	5.130000	4.75000	4.9700	+3.542%	490,383	-90.342%
2019-02-15	4.8900	5.090000	4.74000	4.8000	-0.415%	284,983	-90.000%
2019-02-14	4.9000	4.940000	4.79000	4.8200	0.000%	165,605	-90.041%
2019-02-13	4.9900	5.070000	4.79000	4.8200	-1.833%	269,753	-90.041%
2019-02-12	5.0800	5.140000	4.85000	4.9100	-0.406%	317,709	-90.224%
2019-02-11	4.9500	5.070000	4.78000	4.9300	-1.004%	257,440	-90.264%
2019-02-08	5.0900	5.130000	4.92010	4.9800	-0.599%	148,729	-90.361%
2019-02-07	5.4200	5.540000	4.82000	5.0100	-7.050%	384,705	-90.419%
2019-02-06	5.4800	5.760000	5.35000	5.3900	-2.000%	319,291	-91.095%
2019-02-05	5.3500	5.680000	5.30100	5.5000	+2.996%	761,313	-91.273%
2019-02-04	4.8000	5.370000	4.75000	5.3400	+10.559%	724,191	-91.011%
2019-02-01	4.6300	4.880000	4.50000	4.8300	+3.205%	590,381	-90.062%
2019-01-31	4.7900	4.810000	4.62000	4.6800	-0.637%	479,175	-89.744%
2019-01-30	5.0000	5.010000	4.68000	4.7100	-2.686%	235,821	-89.809%
2019-01-29	5.1500	5.160000	4.82000	4.8400	-3.006%	172,634	-90.083%
2019-01-28	4.9900	5.149900	4.86000	4.9900	-1.965%	192,530	-90.381%
2019-01-25	4.9700	5.212800	4.97000	5.0900	+3.878%	270,231	-90.570%
2019-01-24	4.8400	5.040000	4.84000	4.9000	+1.031%	299,835	-90.204%
2019-01-23	4.9200	5.100000	4.77000	4.8500	-0.818%	212,174	-90.103%
2019-01-22	5.1700	5.310000	4.88000	4.8900	-6.857%	270,032	-90.184%
2019-01-18	5.2100	5.400000	5.09000	5.2500	+1.942%	261,903	-90.857%
2019-01-17	5.0500	5.230000	5.05000	5.1500	-2.277%	319,583	-90.680%
2019-01-16	5.3200	5.520000	5.22000	5.2700	-0.940%	362,997	-90.892%
2019-01-15	5.4400	5.640000	5.03000	5.3200	-0.188%	320,149	-90.977%
2019-01-14	4.9100	5.650000	4.84150	5.3300	+6.600%	554,934	-90.994%
2019-01-11	4.9900	5.200000	4.78000	5.0000	0.000%	469,522	-90.400%
2019-01-10	4.8000	5.080000	4.59000	5.0000	+2.459%	568,746	-90.400%

.dark-mode .nsjnPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsjnPb{ color: #333333; background-color: white; border: 2px solid #333333; }CVIACovia Holdings Corporation Common Stockstock NYSE

CVIA
Covia Holdings Corporation Common Stock
stock NYSE