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 (%)
Oct 31, 2014 21.00 21.77 19.70 20.74 270,682 -0.31(-1.47%)
Oct 30, 2014 21.42 21.67 20.97 21.05 78,260 -0.59(-2.73%)
Oct 29, 2014 22.14 22.24 21.48 21.64 142,848 -0.10(-0.46%)
Oct 28, 2014 21.13 21.88 20.06 21.74 207,456 +1.09(+5.28%)
Oct 27, 2014 22.25 22.29 22.29 20.65 460,307 -1.64(-7.36%)
Oct 24, 2014 21.90 22.85 21.76 22.29 308,479 +0.87(+4.06%)
Oct 23, 2014 21.50 22.09 20.84 21.42 406,255 +0.69(+3.33%)
Oct 22, 2014 18.50 21.02 18.21 20.73 490,829 +1.83(+9.68%)
Oct 21, 2014 18.07 19.25 17.50 18.90 295,951 +1.45(+8.31%)
Oct 20, 2014 17.01 17.98 16.80 17.45 161,867 +0.09(+0.52%)
Oct 17, 2014 17.28 17.73 17.12 17.36 109,985 +0.58(+3.46%)
Oct 16, 2014 15.65 16.99 15.63 16.78 179,447 +0.32(+1.94%)
Oct 15, 2014 17.00 17.45 16.14 16.46 96,308 -0.64(-3.74%)
Oct 14, 2014 17.30 17.74 16.99 17.10 78,574 -0.27(-1.55%)
Oct 13, 2014 17.67 17.92 16.76 17.37 170,832 -0.61(-3.39%)
Oct 10, 2014 17.53 18.40 17.21 17.98 199,651 +0.20(+1.12%)
Oct 09, 2014 18.01 18.35 17.60 17.78 122,770 -0.12(-0.67%)
Oct 08, 2014 18.46 18.53 16.50 17.90 220,900 -0.49(-2.66%)
Oct 07, 2014 18.29 18.48 18.06 18.39 172,699 +0.10(+0.55%)
Oct 06, 2014 18.52 18.84 18.18 18.29 100,259 -0.19(-1.03%)
Oct 03, 2014 18.06 18.59 17.79 18.48 155,102 +0.71(+4.00%)
Oct 02, 2014 18.43 18.44 16.77 17.77 248,400 -0.66(-3.58%)
Oct 01, 2014 19.02 19.16 18.11 18.43 233,149 -0.16(-0.86%)
Sep 30, 2014 18.25 19.30 18.21 18.59 279,852 +0.54(+2.99%)
Sep 29, 2014 17.84 18.78 17.54 18.05 320,908 +0.69(+3.97%)
Sep 26, 2014 16.90 17.89 16.78 17.36 264,691 +0.56(+3.33%)
Sep 25, 2014 16.72 16.90 16.47 16.80 88,240 +0.09(+0.54%)
Sep 24, 2014 16.97 16.99 16.63 16.71 86,390 -0.15(-0.89%)
Sep 23, 2014 16.86 17.07 16.84 16.86 88,419 -0.01(-0.06%)
Sep 22, 2014 16.93 17.23 16.80 16.87 146,304 +0.10(+0.60%)
Sep 19, 2014 16.67 17.02 16.56 16.77 157,486 +0.16(+0.96%)
Sep 18, 2014 16.50 17.09 16.35 16.61 146,676 +0.24(+1.47%)
Sep 17, 2014 15.93 16.70 15.84 16.37 212,613 +0.30(+1.87%)
Sep 16, 2014 16.00 16.10 15.75 16.07 167,283 +0.20(+1.26%)
Sep 15, 2014 16.00 16.24 15.71 15.87 238,447 +0.39(+2.52%)
Sep 12, 2014 15.20 15.77 15.10 15.48 299,129 +1.08(+7.50%)
Sep 11, 2014 14.81 14.81 14.35 14.40 65,586 -0.33(-2.24%)
Sep 10, 2014 14.57 14.90 14.57 14.73 93,470 +0.35(+2.43%)
Sep 09, 2014 13.95 14.70 13.94 14.38 94,912 +0.50(+3.60%)
Sep 08, 2014 13.12 13.99 13.01 13.88 130,283 +0.93(+7.18%)
Sep 05, 2014 12.52 12.95 12.52 12.95 51,874 +0.40(+3.19%)
Sep 04, 2014 12.78 12.86 12.52 12.55 97,683 -0.09(-0.71%)
Sep 03, 2014 12.73 13.03 12.50 12.64 48,998 -0.15(-1.17%)
Sep 02, 2014 13.85 13.85 12.71 12.79 129,339 -1.11(-7.99%)
Aug 29, 2014 13.95 13.90 13.90 13.90 14,900 -0.17(-1.21%)
Aug 28, 2014 14.11 14.23 13.86 14.07 27,186 -0.10(-0.71%)
Aug 27, 2014 13.97 14.24 13.77 14.17 67,910 +0.30(+2.16%)
Aug 26, 2014 14.00 14.00 13.96 13.87 36,845 -0.07(-0.50%)
Aug 25, 2014 13.78 14.00 13.70 13.94 80,522 +0.26(+1.90%)
Aug 22, 2014 13.68 13.69 13.50 13.68 23,240 +0.11(+0.81%)
Aug 21, 2014 13.48 13.98 13.48 13.57 98,472 +0.11(+0.82%)
Aug 20, 2014 12.96 13.46 12.94 13.46 50,868 +0.51(+3.94%)
Aug 19, 2014 13.06 13.06 12.77 12.95 40,088 +0.03(+0.23%)
Aug 18, 2014 13.34 13.34 12.71 12.92 47,337 +0.22(+1.73%)
Aug 15, 2014 12.70 12.79 12.50 12.70 51,394 +0.18(+1.44%)
Aug 14, 2014 12.08 12.72 12.04 12.52 56,272 +0.54(+4.51%)
Aug 13, 2014 12.18 12.18 11.93 11.98 27,245 -0.07(-0.58%)
Aug 12, 2014 11.55 12.13 11.53 12.05 69,252 +0.39(+3.34%)
Aug 11, 2014 11.62 11.72 11.50 11.66 58,582 +0.04(+0.34%)
Aug 08, 2014 11.34 11.54 11.18 11.62 19,330 +0.36(+3.20%)
Aug 07, 2014 11.43 11.44 11.05 11.26 78,625 -0.17(-1.49%)
Aug 06, 2014 11.60 11.80 11.29 11.43 29,154 -0.20(-1.72%)
Aug 05, 2014 11.72 11.83 11.50 11.63 22,536 -0.05(-0.43%)
Aug 04, 2014 11.50 11.85 11.50 11.68 40,138 +0.18(+1.57%)
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.