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 (%)
Mar 31, 2003 16.75 17.00 16.75 16.99 23,200 +0.15(+0.89%)
Mar 28, 2003 17.01 17.07 16.84 16.84 42,200 -0.21(-1.23%)
Mar 27, 2003 17.24 17.25 16.97 17.05 43,300 -0.19(-1.10%)
Mar 26, 2003 17.18 17.30 17.01 17.24 26,700 -0.20(-1.14%)
Mar 25, 2003 17.41 17.62 17.03 17.44 14,412 +0.04(+0.22%)
Mar 24, 2003 17.25 17.59 17.25 17.40 7,500 -0.15(-0.85%)
Mar 21, 2003 16.23 17.55 16.23 17.55 21,947 +0.95(+5.72%)
Mar 20, 2003 16.93 16.93 16.30 16.60 70,600 -0.30(-1.77%)
Mar 19, 2003 17.19 17.28 16.83 16.90 25,856 -0.28(-1.64%)
Mar 18, 2003 15.14 17.20 15.14 17.18 66,659 +1.95(+12.80%)
Mar 17, 2003 15.25 15.38 15.04 15.23 72,396 +0.01(+0.07%)
Mar 14, 2003 15.23 15.31 15.03 15.22 75,816 -0.01(-0.07%)
Mar 13, 2003 14.92 15.65 14.84 15.23 68,100 +0.40(+2.70%)
Mar 12, 2003 14.83 15.10 14.80 14.83 23,400 -0.01(-0.07%)
Mar 11, 2003 14.99 15.20 14.79 14.84 6,800 -0.20(-1.32%)
Mar 10, 2003 15.36 15.36 15.00 15.04 5,000 -0.20(-1.31%)
Mar 07, 2003 15.43 15.55 15.24 15.24 23,400 -0.29(-1.87%)
Mar 06, 2003 15.89 15.89 15.50 15.53 33,700 -0.55(-3.42%)
Mar 05, 2003 16.04 16.18 15.73 16.08 4,500 -0.22(-1.35%)
Mar 04, 2003 16.42 16.46 15.90 16.30 4,200 +0.11(+0.68%)
Mar 03, 2003 16.18 16.57 16.18 16.19 6,700 +0.00(+0.01%)
Feb 28, 2003 15.77 16.20 15.77 16.19 24,100 +0.26(+1.63%)
Feb 27, 2003 15.31 15.93 15.00 15.93 17,500 +0.78(+5.15%)
Feb 26, 2003 15.41 16.08 15.05 15.15 25,600 -0.51(-3.26%)
Feb 25, 2003 15.30 15.66 15.11 15.66 56,400 +0.13(+0.84%)
Feb 24, 2003 16.30 16.30 15.24 15.53 92,000 -1.03(-6.23%)
Feb 21, 2003 17.20 17.23 16.56 16.56 15,600 -0.74(-4.27%)
Feb 20, 2003 16.78 17.30 16.66 17.30 23,300 +0.40(+2.37%)
Feb 19, 2003 17.38 17.38 16.81 16.90 14,400 -0.54(-3.10%)
Feb 18, 2003 17.28 17.44 16.94 17.44 19,700 +0.06(+0.35%)
Feb 14, 2003 16.81 17.40 16.81 17.38 9,500 +0.63(+3.76%)
Feb 13, 2003 16.50 16.87 16.50 16.75 15,600 +0.24(+1.45%)
Feb 12, 2003 16.68 16.68 16.50 16.51 25,600 -0.24(-1.43%)
Feb 11, 2003 16.93 16.93 16.60 16.75 14,900 -0.14(-0.83%)
Feb 10, 2003 16.67 16.90 16.40 16.89 59,900 +0.14(+0.84%)
Feb 07, 2003 16.55 16.85 16.46 16.75 49,500 -0.04(-0.24%)
Feb 06, 2003 16.80 16.96 16.68 16.79 9,900 +0.24(+1.45%)
Feb 05, 2003 16.62 16.71 16.50 16.55 46,500 -0.03(-0.18%)
Feb 04, 2003 16.43 16.75 16.40 16.58 113,900 +0.09(+0.55%)
Feb 03, 2003 16.71 16.71 16.41 16.49 41,700 -0.28(-1.67%)
Jan 31, 2003 16.64 16.84 16.61 16.77 21,000 +0.05(+0.30%)
Jan 30, 2003 17.37 17.05 16.55 16.72 45,200 -0.66(-3.80%)
Jan 29, 2003 17.06 17.38 16.86 17.38 20,600 +0.32(+1.88%)
Jan 28, 2003 17.00 17.30 16.89 17.06 11,900 +0.08(+0.47%)
Jan 27, 2003 17.83 17.88 16.48 16.98 65,500 -0.75(-4.23%)
Jan 24, 2003 18.08 18.11 17.73 17.73 139,300 -0.52(-2.85%)
Jan 23, 2003 18.36 18.48 18.08 18.25 80,000 -0.25(-1.35%)
Jan 22, 2003 18.50 18.69 18.50 18.50 7,800 +0.00(+0.00%)
Jan 21, 2003 18.75 18.75 18.25 18.50 26,100 -0.28(-1.49%)
Jan 17, 2003 19.10 19.35 18.76 18.78 24,700 -0.33(-1.73%)
Jan 16, 2003 19.05 19.42 19.05 19.11 10,200 +0.05(+0.26%)
Jan 15, 2003 18.89 19.37 18.83 19.06 9,400 +0.26(+1.39%)
Jan 14, 2003 19.01 19.25 18.71 18.80 25,700 -0.10(-0.53%)
Jan 13, 2003 18.40 19.04 18.30 18.90 29,600 +0.65(+3.56%)
Jan 10, 2003 18.10 18.46 17.96 18.25 58,300 +0.25(+1.39%)
Jan 09, 2003 18.05 18.12 17.82 18.00 34,800 +0.01(+0.06%)
Jan 08, 2003 18.42 18.62 17.73 17.99 28,000 -0.35(-1.91%)
Jan 07, 2003 18.98 19.00 18.30 18.34 31,800 -0.62(-3.27%)
Jan 06, 2003 18.98 19.02 18.68 18.96 51,000 +0.04(+0.21%)
Jan 03, 2003 18.60 18.92 18.55 18.92 12,600 +0.26(+1.39%)
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.