Historical Data for Covia Holdings Corporation (CVIA)

$ 1.49   -0.01 (-0.67%) Volume: 196.9k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 1.49 0.00 (0.00%) Volume: 400 4:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 1.49 1.544 1.47 1.49 196.9k -0.01 -0.67% 1.49 293.48k 930
10/17/19 1.52 1.57 1.45 1.50 355.79k -0.02 -1.32% 1.50 529.9k 1,356
10/16/19 1.50 1.56 1.48 1.52 128.83k 0.02 1.33% 1.52 196.2k 629
10/15/19 1.48 1.58 1.47 1.50 194.27k 0.01 0.67% 1.50 294.31k 685
10/14/19 1.62 1.65 1.45 1.49 398.73k -0.13 -8.02% 1.49 596.15k 1,412
10/11/19 1.60 1.6999 1.60 1.62 246.57k 0.05 3.18% 1.62 406.86k 1,334
10/10/19 1.63 1.65 1.53 1.57 193.29k -0.05 -3.09% 1.57 305.28k 1,139
10/09/19 1.61 1.65 1.57 1.62 170.62k 0.04 2.53% 1.62 275.57k 1,535
10/08/19 1.64 1.66 1.56 1.58 239.56k -0.08 -4.82% 1.58 384.83k 2,029
10/07/19 1.59 1.71 1.52 1.66 392.11k 0.07 4.40% 1.66 637.25k 1,533
10/04/19 1.67 1.69 1.5043 1.59 604.09k -0.08 -4.79% 1.59 959.12k 2,841
10/03/19 1.74 1.78 1.6299 1.67 322.91k -0.10 -5.65% 1.67 543.47k 1,745
10/02/19 1.84 1.90 1.73 1.77 448.35k -0.05 -2.75% 1.77 794.16k 3,107
10/01/19 2.02 2.03 1.78 1.82 278.33k -0.20 -9.90% 1.82 521.65k 1,542
09/30/19 2.08 2.10 1.93 2.02 436.9k -0.09 -4.27% 2.02 881.78k 1,587
09/27/19 2.15 2.23 2.10 2.11 231.72k -0.05 -2.31% 2.11 495.12k 1,291
09/26/19 2.31 2.31 2.11 2.16 301.73k -0.18 -7.69% 2.16 661.52k 2,591
09/25/19 2.27 2.34 2.21 2.34 213.78k 0.02 0.86% 2.34 491.38k 1,406
09/24/19 2.38 2.41 2.20 2.32 403.23k -0.07 -2.93% 2.32 922.08k 2,113
09/23/19 2.38 2.41 2.32 2.39 389.65k -0.03 -1.24% 2.39 919.92k 2,734
09/20/19 2.32 2.45 2.3155 2.42 510.99k 0.09 3.86% 2.42 1.22m 2,495