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 (%)
Jun 30, 2003 17.00 17.47 16.50 17.16 156,400 -0.04(-0.23%)
Jun 27, 2003 16.37 17.50 16.05 17.20 57,000 +0.50(+2.99%)
Jun 26, 2003 16.56 17.00 16.25 16.70 91,600 +0.00(+0.00%)
Jun 25, 2003 17.29 17.29 16.31 16.70 44,000 +0.11(+0.66%)
Jun 24, 2003 17.52 17.52 16.40 16.59 37,900 -0.53(-3.10%)
Jun 23, 2003 17.01 17.80 16.55 17.12 61,500 -0.73(-4.09%)
Jun 20, 2003 17.60 17.85 16.21 17.85 86,200 +0.75(+4.39%)
Jun 19, 2003 17.04 17.75 17.00 17.10 84,200 -0.25(-1.44%)
Jun 18, 2003 18.17 18.52 16.55 17.35 72,200 -0.83(-4.57%)
Jun 17, 2003 18.20 18.79 18.08 18.18 24,400 -0.09(-0.49%)
Jun 16, 2003 17.35 18.99 17.20 18.27 236,800 -0.29(-1.56%)
Jun 13, 2003 18.60 18.80 18.24 18.56 11,500 -0.25(-1.33%)
Jun 12, 2003 18.69 18.81 18.40 18.81 12,700 +0.27(+1.46%)
Jun 11, 2003 18.28 18.75 18.20 18.54 23,900 +0.25(+1.37%)
Jun 10, 2003 18.23 18.49 18.08 18.29 57,400 +0.24(+1.33%)
Jun 09, 2003 18.63 18.75 18.05 18.05 103,600 -0.58(-3.11%)
Jun 06, 2003 18.50 19.37 18.49 18.63 62,900 -0.53(-2.77%)
Jun 05, 2003 18.82 19.25 17.77 19.16 96,700 +0.10(+0.52%)
Jun 04, 2003 18.78 19.06 18.60 19.06 58,000 +0.32(+1.71%)
Jun 03, 2003 19.00 20.00 18.62 18.74 65,800 -0.27(-1.43%)
Jun 02, 2003 18.75 19.35 18.54 19.01 94,000 +0.27(+1.44%)
May 30, 2003 18.74 18.75 18.35 18.74 57,000 +0.18(+0.97%)
May 29, 2003 18.75 18.75 18.35 18.56 80,400 -0.03(-0.16%)
May 28, 2003 18.75 18.75 18.35 18.59 179,700 -0.15(-0.80%)
May 27, 2003 17.47 18.76 17.45 18.74 64,200 +1.09(+6.18%)
May 23, 2003 17.57 17.65 17.50 17.65 5,900 +0.02(+0.11%)
May 22, 2003 17.46 17.80 17.45 17.63 19,700 +0.15(+0.86%)
May 21, 2003 17.59 17.59 17.46 17.48 2,300 -0.13(-0.74%)
May 20, 2003 17.65 17.66 17.46 17.61 26,300 +0.06(+0.34%)
May 19, 2003 18.22 18.22 17.55 17.55 39,900 -0.61(-3.36%)
May 16, 2003 17.92 18.30 17.92 18.16 59,800 +0.05(+0.28%)
May 15, 2003 18.55 18.66 18.11 18.11 31,700 -0.29(-1.58%)
May 14, 2003 18.30 18.66 18.25 18.40 44,800 +0.18(+0.99%)
May 13, 2003 17.99 18.38 17.92 18.22 69,100 +0.35(+1.96%)
May 12, 2003 17.92 18.14 17.83 17.87 36,500 -0.06(-0.33%)
May 09, 2003 18.51 18.53 17.92 17.93 10,200 -0.43(-2.34%)
May 08, 2003 18.50 18.57 18.24 18.36 33,300 -0.36(-1.92%)
May 07, 2003 18.55 18.75 18.35 18.72 51,600 +0.36(+1.96%)
May 06, 2003 18.29 18.53 18.15 18.36 21,900 +0.06(+0.33%)
May 05, 2003 18.14 18.74 18.14 18.30 32,500 -0.20(-1.08%)
May 02, 2003 18.09 18.50 17.90 18.50 24,900 +0.59(+3.29%)
May 01, 2003 18.27 18.27 17.90 17.91 10,600 -0.29(-1.59%)
Apr 30, 2003 18.80 18.99 18.01 18.20 16,700 -0.68(-3.60%)
Apr 29, 2003 18.70 19.00 18.70 18.88 37,900 +0.20(+1.07%)
Apr 28, 2003 18.65 19.18 18.65 18.68 70,900 -0.04(-0.21%)
Apr 25, 2003 19.09 19.23 18.26 18.72 84,700 -0.54(-2.80%)
Apr 24, 2003 18.87 19.48 18.87 19.26 15,300 -0.02(-0.10%)
Apr 23, 2003 18.97 19.28 18.19 19.28 62,000 +0.30(+1.58%)
Apr 22, 2003 19.04 19.22 18.84 18.98 37,700 -0.02(-0.11%)
Apr 21, 2003 19.17 19.17 18.70 19.00 61,400 -0.36(-1.86%)
Apr 17, 2003 18.25 19.70 17.79 19.36 112,900 +1.25(+6.90%)
Apr 16, 2003 18.10 18.50 17.51 18.11 77,600 -0.10(-0.55%)
Apr 15, 2003 17.30 18.35 17.30 18.21 41,500 +0.94(+5.44%)
Apr 14, 2003 17.25 17.31 17.05 17.27 37,800 +0.12(+0.69%)
Apr 11, 2003 16.92 17.22 16.54 17.15 22,100 +0.42(+2.52%)
Apr 10, 2003 16.95 16.95 16.50 16.73 2,900 +0.00(+0.00%)
Apr 09, 2003 16.85 16.85 16.69 16.73 21,100 -0.02(-0.12%)
Apr 08, 2003 16.90 16.90 16.75 16.75 8,300 -0.12(-0.71%)
Apr 07, 2003 16.70 17.11 16.50 16.87 22,700 +0.04(+0.24%)
Apr 04, 2003 17.10 17.10 15.70 16.83 96,600 -0.16(-0.94%)
Apr 03, 2003 17.08 17.15 16.99 16.99 7,400 -0.01(-0.06%)
Apr 02, 2003 16.84 17.06 16.84 17.00 42,000 +0.09(+0.53%)
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.