Financial News

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%)
Apr 01, 2020	0.5600	0.6123	0.4600	0.5130	425,661	-0.06(-10.22%)
Mar 31, 2020	0.6400	0.6796	0.5500	0.5714	249,806	-0.05(-7.84%)
Mar 30, 2020	0.6800	0.6999	0.6000	0.6200	370,347	-0.05(-7.48%)
Mar 27, 2020	0.7400	0.7746	0.6700	0.6701	347,100	-0.09(-11.83%)
Mar 26, 2020	0.7340	0.7600	0.7041	0.7600	307,334	+0.03(+4.11%)
Mar 25, 2020	0.7500	0.7980	0.7228	0.7300	206,601	-0.02(-2.67%)
Mar 24, 2020	0.7000	0.8100	0.7000	0.7500	351,388	+0.03(+3.99%)
Mar 23, 2020	0.8100	0.8300	0.7000	0.7212	251,781	-0.06(-7.54%)
Mar 20, 2020	0.7700	0.8039	0.7117	0.7800	539,000	+0.02(+2.63%)
Mar 19, 2020	0.7400	0.8000	0.7000	0.7600	468,467	+0.04(+5.18%)
Mar 18, 2020	0.8400	0.8400	0.7000	0.7226	234,949	-0.00(-0.30%)
Mar 17, 2020	0.8129	0.8694	0.6502	0.7248	457,609	-0.12(-13.72%)
Mar 16, 2020	0.8200	0.9000	0.7801	0.8401	240,719	-0.06(-6.66%)
Mar 13, 2020	0.9200	0.9600	0.8600	0.9000	415,500	+0.00(+0.35%)
Mar 12, 2020	0.8800	0.9600	0.8500	0.8969	519,862	-0.02(-2.51%)
Mar 11, 2020	0.9800	1.030	0.9000	0.9200	249,085	-0.08(-7.93%)
Mar 10, 2020	1.050	1.060	0.9800	0.9992	294,412	-0.04(-3.92%)
Mar 09, 2020	1.030	1.200	1.000	1.040	655,576	-0.21(-16.80%)
Mar 06, 2020	1.350	1.380	1.220	1.250	632,400	-0.11(-8.09%)
Mar 05, 2020	1.370	1.420	1.320	1.360	361,529	-0.03(-2.16%)
Mar 04, 2020	1.380	1.400	1.230	1.390	400,020	+0.02(+1.46%)
Mar 03, 2020	1.430	1.460	1.351	1.370	114,625	-0.05(-3.52%)
Mar 02, 2020	1.550	1.550	1.400	1.420	138,673	-0.12(-7.79%)
Feb 28, 2020	1.410	1.580	1.410	1.540	299,700	+0.08(+5.48%)
Feb 27, 2020	1.390	1.580	1.300	1.460	348,918	+0.05(+3.55%)
Feb 26, 2020	1.470	1.545	1.400	1.410	134,909	-0.06(-4.08%)
Feb 25, 2020	1.530	1.640	1.450	1.470	384,421	-0.04(-2.65%)
Feb 24, 2020	1.600	1.618	1.500	1.510	256,794	-0.19(-11.18%)
Feb 21, 2020	1.760	1.780	1.690	1.700	78,900	-0.06(-3.41%)
Feb 20, 2020	1.790	1.820	1.730	1.760	94,729	-0.04(-2.22%)
Feb 19, 2020	1.690	1.840	1.650	1.800	251,276	+0.14(+8.43%)
Feb 18, 2020	1.670	1.730	1.630	1.660	88,278	+0.00(+0.00%)
Feb 14, 2020	1.700	1.760	1.630	1.660	160,600	-0.08(-4.60%)
Feb 13, 2020	1.850	1.850	1.720	1.740	132,814	-0.15(-7.94%)
Feb 12, 2020	1.990	1.990	1.850	1.890	87,759	-0.04(-2.07%)
Feb 11, 2020	1.870	1.950	1.800	1.930	261,944	+0.05(+2.66%)
Feb 10, 2020	1.970	1.980	1.850	1.880	142,962	-0.10(-5.05%)
Feb 07, 2020	2.120	2.130	1.950	1.980	523,300	-0.13(-6.16%)
Feb 06, 2020	1.890	2.220	1.860	2.110	655,469	+0.23(+12.23%)
Feb 05, 2020	1.690	1.890	1.680	1.880	195,857	+0.24(+14.63%)
Feb 04, 2020	1.590	1.670	1.570	1.640	126,039	+0.06(+3.80%)
Feb 03, 2020	1.590	1.620	1.560	1.580	247,547	-0.02(-1.25%)
Jan 31, 2020	1.650	1.680	1.570	1.600	184,400	-0.07(-4.19%)
Jan 30, 2020	1.650	1.690	1.620	1.670	158,347	-0.01(-0.60%)
Jan 29, 2020	1.740	1.751	1.660	1.680	146,234	-0.06(-3.45%)
Jan 28, 2020	1.730	1.750	1.670	1.740	74,850	+0.03(+1.75%)
Jan 27, 2020	1.700	1.780	1.690	1.710	164,908	-0.09(-5.00%)
Jan 24, 2020	1.880	1.890	1.760	1.800	214,900	-0.08(-4.26%)
Jan 23, 2020	1.910	1.920	1.810	1.880	149,426	-0.04(-2.08%)
Jan 22, 2020	1.930	1.970	1.830	1.920	178,297	+0.02(+1.05%)
Jan 21, 2020	1.930	1.970	1.790	1.900	319,521	-0.01(-0.52%)
Jan 17, 2020	1.850	1.940	1.800	1.910	173,900	+0.04(+2.14%)
Jan 16, 2020	1.810	1.880	1.760	1.870	172,424	+0.05(+2.75%)
Jan 15, 2020	1.830	1.900	1.785	1.820	146,872	-0.01(-0.55%)
Jan 14, 2020	1.850	1.920	1.790	1.830	152,155	+0.01(+0.55%)
Jan 13, 2020	1.840	1.870	1.780	1.820	284,157	-0.05(-2.67%)
Jan 10, 2020	1.950	2.020	1.860	1.870	212,100	-0.11(-5.56%)
Jan 09, 2020	2.030	2.060	1.910	1.980	314,096	-0.05(-2.46%)
Jan 08, 2020	2.100	2.140	1.970	2.030	298,541	-0.07(-3.33%)
Jan 07, 2020	2.250	2.320	1.970	2.100	307,231	-0.11(-4.98%)
Jan 06, 2020	2.130	2.230	2.110	2.210	274,031	+0.11(+5.24%)
Jan 03, 2020	2.110	2.250	2.090	2.100	316,100	+0.02(+0.96%)
Jan 02, 2020	2.070	2.140	2.010	2.080	300,265	+0.04(+1.96%)
Dec 31, 2019	1.830	2.100	1.770	2.040	444,300	+0.18(+9.68%)
Dec 30, 2019	1.790	1.900	1.720	1.860	327,037	+0.07(+3.91%)
Dec 27, 2019	1.960	2.000	1.750	1.790	365,600	-0.17(-8.67%)
Dec 26, 2019	2.080	2.160	1.940	1.960	386,254	-0.06(-2.97%)
Dec 24, 2019	1.960	2.200	1.950	2.020	308,200	+0.03(+1.51%)
Dec 23, 2019	1.720	2.010	1.720	1.990	564,492	+0.25(+14.37%)
Dec 20, 2019	1.730	1.800	1.700	1.740	567,200	+0.01(+0.58%)
Dec 19, 2019	1.850	1.880	1.612	1.730	532,237	-0.13(-6.99%)
Dec 18, 2019	1.930	1.940	1.830	1.860	418,034	-0.03(-1.59%)
Dec 17, 2019	1.790	1.900	1.750	1.890	301,262	+0.14(+8.00%)
Dec 16, 2019	1.770	1.820	1.720	1.750	191,680	+0.02(+1.16%)
Dec 13, 2019	1.850	1.870	1.690	1.730	154,800	-0.10(-5.46%)
Dec 12, 2019	1.840	1.880	1.770	1.830	265,387	+0.02(+1.10%)
Dec 11, 2019	1.790	1.820	1.670	1.810	202,134	+0.07(+4.02%)
Dec 10, 2019	1.730	1.780	1.650	1.740	214,413	+0.05(+2.96%)
Dec 09, 2019	1.730	1.840	1.610	1.690	382,383	-0.04(-2.31%)
Dec 06, 2019	1.460	1.800	1.460	1.730	603,900	+0.31(+21.83%)
Dec 05, 2019	1.400	1.470	1.390	1.420	412,250	+0.01(+0.71%)
Dec 04, 2019	1.460	1.480	1.400	1.410	263,112	-0.01(-0.70%)
Dec 03, 2019	1.440	1.470	1.410	1.420	189,047	-0.04(-2.74%)
Dec 02, 2019	1.480	1.500	1.450	1.460	158,371	-0.03(-2.01%)
Nov 29, 2019	1.520	1.560	1.480	1.490	89,100	-0.03(-1.97%)
Nov 27, 2019	1.550	1.570	1.510	1.520	285,100	-0.03(-1.94%)
Nov 26, 2019	1.500	1.620	1.500	1.550	719,297	+0.04(+2.65%)
Nov 25, 2019	1.500	1.580	1.460	1.510	239,819	+0.04(+2.72%)
Nov 22, 2019	1.470	1.500	1.440	1.470	144,100	+0.02(+1.38%)
Nov 21, 2019	1.400	1.460	1.350	1.450	178,674	+0.05(+3.57%)
Nov 20, 2019	1.340	1.530	1.310	1.400	494,569	+0.06(+4.48%)
Nov 19, 2019	1.300	1.400	1.300	1.340	307,998	+0.03(+2.29%)
Nov 18, 2019	1.330	1.387	1.300	1.310	415,802	-0.03(-2.24%)
Nov 15, 2019	1.370	1.400	1.330	1.340	206,800	-0.02(-1.47%)
Nov 14, 2019	1.380	1.430	1.320	1.360	366,789	-0.06(-4.23%)
Nov 13, 2019	1.420	1.490	1.380	1.420	259,391	-0.06(-4.05%)
Nov 12, 2019	1.420	1.570	1.420	1.480	233,122	-0.01(-0.67%)
Nov 11, 2019	1.420	1.540	1.370	1.490	194,851	-0.03(-1.97%)
Nov 08, 2019	1.590	1.630	1.480	1.520	155,800	-0.10(-6.17%)
Nov 07, 2019	1.590	1.660	1.560	1.620	189,568	+0.06(+3.85%)
Nov 06, 2019	1.630	1.790	1.520	1.560	548,663	-0.19(-10.86%)
Nov 05, 2019	1.570	1.680	1.560	1.750	367,152	+0.19(+12.18%)
Nov 04, 2019	1.490	1.610	1.480	1.560	356,592	+0.09(+6.12%)
Nov 01, 2019	1.390	1.470	1.390	1.470	390,500	+0.09(+6.52%)
Oct 31, 2019	1.420	1.420	1.290	1.380	832,103	-0.08(-5.48%)
Oct 30, 2019	1.490	1.490	1.410	1.460	423,379	-0.04(-2.67%)
Oct 29, 2019	1.640	1.640	1.490	1.500	321,109	-0.20(-11.76%)
Oct 28, 2019	1.750	1.832	1.700	1.700	135,260	-0.05(-2.86%)
Oct 25, 2019	1.650	1.790	1.620	1.750	164,300	+0.08(+4.79%)
Oct 24, 2019	1.730	1.730	1.660	1.670	129,600	-0.06(-3.47%)
Oct 23, 2019	1.690	1.760	1.670	1.730	123,333	+0.03(+1.76%)
Oct 22, 2019	1.640	1.748	1.610	1.700	478,702	+0.11(+6.92%)
Oct 21, 2019	1.500	1.590	1.480	1.590	212,071	+0.10(+6.71%)
Oct 18, 2019	1.490	1.544	1.470	1.490	196,800	-0.01(-0.67%)
Oct 17, 2019	1.520	1.570	1.450	1.500	355,785	-0.02(-1.32%)
Oct 16, 2019	1.500	1.560	1.480	1.520	128,828	+0.02(+1.33%)
Oct 15, 2019	1.480	1.580	1.470	1.500	194,266	+0.01(+0.67%)
Oct 14, 2019	1.620	1.650	1.450	1.490	398,731	-0.13(-8.02%)
Oct 11, 2019	1.600	1.700	1.600	1.620	246,500	+0.05(+3.18%)
Oct 10, 2019	1.630	1.650	1.530	1.570	193,291	-0.05(-3.09%)
Oct 09, 2019	1.610	1.650	1.570	1.620	170,615	+0.04(+2.53%)
Oct 08, 2019	1.640	1.660	1.560	1.580	239,559	-0.08(-4.82%)
Oct 07, 2019	1.590	1.710	1.520	1.660	392,113	+0.07(+4.40%)
Oct 04, 2019	1.670	1.690	1.504	1.590	604,000	-0.08(-4.79%)
Oct 03, 2019	1.740	1.780	1.630	1.670	322,912	-0.10(-5.65%)
Oct 02, 2019	1.840	1.900	1.730	1.770	448,351	-0.05(-2.75%)
Oct 01, 2019	2.020	2.030	1.780	1.820	278,330	-0.20(-9.90%)
Sep 30, 2019	2.080	2.100	1.930	2.020	436,898	-0.09(-4.27%)
Sep 27, 2019	2.150	2.230	2.100	2.110	231,700	-0.05(-2.31%)
Sep 26, 2019	2.310	2.310	2.110	2.160	301,731	-0.18(-7.69%)
Sep 25, 2019	2.270	2.340	2.210	2.340	213,776	+0.02(+0.86%)
Sep 24, 2019	2.380	2.410	2.200	2.320	403,232	-0.07(-2.93%)
Sep 23, 2019	2.380	2.410	2.320	2.390	389,651	-0.03(-1.24%)
Sep 20, 2019	2.320	2.450	2.316	2.420	510,900	+0.09(+3.86%)
Sep 19, 2019	2.370	2.480	2.250	2.330	528,954	-0.04(-1.69%)
Sep 18, 2019	2.410	2.410	2.280	2.370	305,892	-0.06(-2.47%)
Sep 17, 2019	2.690	2.690	2.300	2.430	504,186	-0.21(-7.95%)
Sep 16, 2019	2.760	2.890	2.570	2.640	945,787	-0.04(-1.49%)
Sep 13, 2019	2.500	2.740	2.370	2.680	915,300	+0.21(+8.50%)
Sep 12, 2019	2.210	2.490	2.080	2.470	985,531	+0.23(+10.27%)
Sep 11, 2019	2.230	2.280	2.130	2.240	558,592	+0.07(+3.23%)
Sep 10, 2019	1.940	2.170	1.910	2.170	720,718	+0.24(+12.44%)
Sep 09, 2019	1.930	2.020	1.870	1.930	622,972	+0.01(+0.52%)
Sep 06, 2019	1.860	1.960	1.720	1.920	688,700	+0.12(+6.67%)
Sep 05, 2019	1.660	1.860	1.620	1.800	838,043	+0.17(+10.43%)
Sep 04, 2019	1.510	1.660	1.510	1.630	502,467	+0.13(+8.67%)
Sep 03, 2019	1.440	1.520	1.440	1.500	577,395	+0.00(+0.00%)
Aug 30, 2019	1.470	1.540	1.420	1.500	771,900	+0.05(+3.45%)
Aug 29, 2019	1.480	1.590	1.440	1.450	1,320,366	-0.01(-0.68%)
Aug 28, 2019	1.480	1.540	1.430	1.460	796,548	-0.01(-0.68%)
Aug 27, 2019	1.540	1.570	1.400	1.470	985,753	-0.07(-4.55%)
Aug 26, 2019	1.520	1.540	1.485	1.540	143,766	+0.04(+2.67%)
Aug 23, 2019	1.650	1.660	1.480	1.500	616,200	-0.15(-9.09%)
Aug 22, 2019	1.650	1.700	1.600	1.650	574,308	+0.00(+0.00%)
Aug 21, 2019	1.670	1.710	1.560	1.650	398,358	+0.00(+0.00%)
Aug 20, 2019	1.650	1.700	1.650	1.650	254,372	-0.02(-1.20%)
Aug 19, 2019	1.720	1.750	1.670	1.670	436,127	-0.03(-1.76%)
Aug 16, 2019	1.670	1.710	1.650	1.700	476,700	+0.02(+1.19%)
Aug 15, 2019	1.650	1.730	1.650	1.680	515,449	+0.01(+0.60%)
Aug 14, 2019	1.740	1.750	1.650	1.670	487,314	-0.12(-6.70%)
Aug 13, 2019	1.910	1.920	1.740	1.790	839,293	-0.03(-1.65%)
Aug 12, 2019	1.680	1.820	1.650	1.820	561,388	+0.12(+7.06%)
Aug 09, 2019	1.760	1.840	1.640	1.700	622,200	+0.00(+0.00%)
Aug 08, 2019	1.450	1.760	1.280	1.700	1,493,262	+0.20(+13.33%)
Aug 07, 2019	1.530	1.570	1.420	1.500	1,343,265	-0.05(-3.23%)
Aug 06, 2019	1.650	1.740	1.530	1.550	1,183,796	-0.09(-5.49%)
Aug 05, 2019	1.580	1.670	1.510	1.640	548,926	+0.00(+0.00%)
Aug 02, 2019	1.570	1.690	1.540	1.640	606,700	+0.09(+5.81%)

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.

Financial News

Covia Holdings Corp (NY: CVIA )

Historical Prices

Popular Pages