Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covenant Transportn (NQ: CVTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.61 13.80 12.59 12.69 324,900 -1.00(-7.34%)
Jan 30, 2020 13.58 13.75 13.38 13.69 170,797 -0.12(-0.87%)
Jan 29, 2020 13.90 14.08 13.75 13.81 337,539 -0.04(-0.29%)
Jan 28, 2020 13.91 13.95 13.70 13.85 417,913 +0.05(+0.36%)
Jan 27, 2020 14.09 14.12 13.73 13.80 236,081 +0.12(+0.88%)
Jan 24, 2020 13.79 15.29 13.45 13.68 436,500 +0.77(+5.96%)
Jan 23, 2020 13.07 13.09 12.56 12.91 263,875 -0.28(-2.12%)
Jan 22, 2020 13.72 13.81 13.11 13.19 171,847 -0.45(-3.30%)
Jan 21, 2020 13.91 13.92 13.38 13.64 133,699 -0.38(-2.71%)
Jan 17, 2020 14.11 14.26 13.78 14.02 133,400 -0.11(-0.78%)
Jan 16, 2020 14.04 14.42 14.04 14.13 92,767 +0.16(+1.15%)
Jan 15, 2020 13.66 14.16 13.66 13.97 185,139 +0.31(+2.27%)
Jan 14, 2020 13.27 13.71 13.19 13.66 217,002 +0.37(+2.78%)
Jan 13, 2020 13.35 13.35 13.10 13.29 100,762 -0.08(-0.56%)
Jan 10, 2020 13.12 13.38 12.99 13.37 213,400 +0.20(+1.48%)
Jan 09, 2020 12.95 13.34 12.91 13.17 158,997 +0.26(+2.01%)
Jan 08, 2020 13.10 13.10 12.62 12.91 217,364 -0.20(-1.53%)
Jan 07, 2020 12.49 13.13 12.35 13.11 253,119 +0.58(+4.63%)
Jan 06, 2020 13.03 13.03 12.47 12.53 145,483 -0.62(-4.71%)
Jan 03, 2020 12.95 13.25 12.84 13.15 139,800 -0.06(-0.45%)
Jan 02, 2020 13.13 13.32 13.01 13.21 129,611 +0.29(+2.21%)
Dec 31, 2019 12.57 12.96 12.54 12.93 121,500 +0.29(+2.25%)
Dec 30, 2019 13.00 13.05 12.57 12.64 87,080 -0.26(-2.02%)
Dec 27, 2019 12.75 13.00 12.60 12.90 121,600 +0.17(+1.34%)
Dec 26, 2019 12.70 12.76 12.57 12.73 106,771 +0.02(+0.16%)
Dec 24, 2019 12.89 13.07 12.69 12.71 40,600 -0.13(-1.01%)
Dec 23, 2019 12.90 12.96 12.74 12.84 84,244 -0.03(-0.23%)
Dec 20, 2019 13.25 13.25 12.68 12.87 280,200 -0.36(-2.72%)
Dec 19, 2019 13.37 13.37 12.97 13.23 148,218 -0.14(-1.05%)
Dec 18, 2019 13.31 13.44 13.07 13.37 131,820 +0.06(+0.45%)
Dec 17, 2019 13.19 13.37 13.12 13.31 68,527 +0.15(+1.14%)
Dec 16, 2019 13.34 13.63 13.14 13.16 128,428 -0.14(-1.05%)
Dec 13, 2019 13.38 13.59 13.14 13.30 175,200 -0.12(-0.89%)
Dec 12, 2019 13.13 13.65 13.13 13.42 130,862 +0.35(+2.68%)
Dec 11, 2019 12.89 13.16 12.81 13.07 106,972 +0.23(+1.79%)
Dec 10, 2019 12.90 12.90 12.66 12.84 104,545 -0.07(-0.54%)
Dec 09, 2019 12.79 12.97 12.62 12.91 106,705 +0.07(+0.55%)
Dec 06, 2019 12.79 13.24 12.70 12.84 142,600 +0.10(+0.78%)
Dec 05, 2019 12.71 12.95 12.60 12.74 76,587 +0.14(+1.11%)
Dec 04, 2019 12.86 13.05 12.55 12.60 164,972 -0.16(-1.25%)
Dec 03, 2019 12.95 13.01 12.57 12.76 147,453 -0.39(-2.97%)
Dec 02, 2019 13.46 13.54 12.94 13.15 138,592 -0.28(-2.08%)
Nov 29, 2019 13.51 13.58 13.32 13.43 64,900 -0.10(-0.74%)
Nov 27, 2019 13.56 13.91 13.44 13.53 90,900 -0.16(-1.13%)
Nov 26, 2019 13.58 13.85 13.33 13.69 184,433 +0.07(+0.48%)
Nov 25, 2019 13.30 13.96 13.05 13.62 120,758 +0.26(+1.95%)
Nov 22, 2019 13.85 13.85 13.24 13.36 99,600 -0.39(-2.84%)
Nov 21, 2019 13.96 14.02 13.68 13.75 148,592 -0.10(-0.72%)
Nov 20, 2019 13.80 14.00 13.46 13.85 183,548 -0.09(-0.65%)
Nov 19, 2019 14.28 14.31 13.85 13.94 68,996 -0.34(-2.38%)
Nov 18, 2019 14.67 14.86 14.22 14.28 100,846 -0.53(-3.58%)
Nov 15, 2019 15.04 15.06 14.79 14.81 77,500 -0.07(-0.47%)
Nov 14, 2019 15.06 15.23 14.84 14.88 73,809 -0.28(-1.85%)
Nov 13, 2019 15.15 15.28 14.71 15.16 89,336 -0.19(-1.24%)
Nov 12, 2019 15.06 15.53 14.86 15.35 61,234 +0.23(+1.52%)
Nov 11, 2019 15.12 15.23 14.73 15.12 80,799 -0.02(-0.13%)
Nov 08, 2019 15.37 15.50 15.12 15.14 35,100 -0.28(-1.82%)
Nov 07, 2019 15.82 15.97 15.36 15.42 96,063 -0.20(-1.28%)
Nov 06, 2019 15.77 15.80 15.53 15.62 49,613 -0.17(-1.08%)
Nov 05, 2019 16.01 16.46 15.61 15.79 129,506 -0.10(-0.63%)
Nov 04, 2019 15.80 16.12 15.78 15.89 148,216 +0.27(+1.73%)
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.