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 (%)
Aug 29, 2003 17.10 17.26 16.90 16.95 37,400 -0.05(-0.29%)
Aug 28, 2003 16.67 17.09 16.67 17.00 113,200 +0.01(+0.06%)
Aug 27, 2003 16.77 17.00 16.77 16.99 42,300 +0.36(+2.16%)
Aug 26, 2003 16.86 16.86 16.63 16.63 25,800 -0.28(-1.66%)
Aug 25, 2003 16.80 17.00 16.75 16.91 68,200 +0.11(+0.66%)
Aug 22, 2003 16.65 17.00 16.65 16.80 151,600 -0.05(-0.30%)
Aug 21, 2003 16.85 16.90 16.77 16.85 211,700 +0.10(+0.60%)
Aug 20, 2003 16.80 17.00 16.67 16.75 28,700 -0.05(-0.30%)
Aug 19, 2003 16.80 16.85 16.70 16.80 29,000 +0.02(+0.12%)
Aug 18, 2003 16.42 16.83 16.42 16.78 38,300 +0.27(+1.64%)
Aug 15, 2003 16.61 16.83 16.46 16.51 11,800 -0.25(-1.49%)
Aug 14, 2003 16.58 16.83 16.44 16.76 26,800 +0.18(+1.09%)
Aug 13, 2003 16.90 16.90 16.58 16.58 21,900 -0.15(-0.90%)
Aug 12, 2003 16.81 16.90 16.71 16.73 25,900 +0.03(+0.18%)
Aug 11, 2003 16.53 16.90 16.15 16.70 32,400 -0.01(-0.06%)
Aug 08, 2003 16.27 16.98 16.27 16.71 35,200 +0.16(+0.97%)
Aug 07, 2003 16.94 16.94 16.14 16.55 38,600 -0.23(-1.37%)
Aug 06, 2003 16.34 16.93 16.34 16.78 38,300 +0.32(+1.94%)
Aug 05, 2003 16.45 16.84 16.13 16.46 62,400 +0.47(+2.94%)
Aug 04, 2003 17.00 17.00 15.96 15.99 88,100 -0.87(-5.16%)
Aug 01, 2003 17.48 17.64 16.71 16.86 75,200 -0.72(-4.10%)
Jul 31, 2003 18.10 18.10 17.46 17.58 38,300 -0.29(-1.62%)
Jul 30, 2003 17.99 18.25 17.73 17.87 9,300 -0.03(-0.17%)
Jul 29, 2003 18.14 18.15 17.78 17.90 19,900 +0.05(+0.28%)
Jul 28, 2003 18.50 18.50 17.65 17.85 225,900 -0.49(-2.67%)
Jul 25, 2003 17.77 18.35 17.77 18.34 21,000 +0.43(+2.40%)
Jul 24, 2003 18.78 18.82 17.78 17.91 49,000 -0.72(-3.87%)
Jul 23, 2003 18.73 18.96 18.08 18.63 57,500 -0.03(-0.16%)
Jul 22, 2003 17.98 18.66 17.51 18.66 44,500 +0.81(+4.54%)
Jul 21, 2003 17.60 18.18 17.58 17.85 14,900 -0.10(-0.56%)
Jul 18, 2003 17.95 18.31 17.61 17.95 14,600 +0.09(+0.50%)
Jul 17, 2003 18.74 18.74 17.50 17.86 23,100 -0.88(-4.70%)
Jul 16, 2003 18.75 18.85 18.51 18.74 36,500 +0.16(+0.86%)
Jul 15, 2003 18.23 18.70 18.23 18.58 35,500 +0.45(+2.48%)
Jul 14, 2003 18.23 18.24 18.00 18.13 13,900 +0.01(+0.06%)
Jul 11, 2003 17.65 18.12 17.59 18.12 36,200 +0.47(+2.66%)
Jul 10, 2003 17.50 17.75 17.22 17.65 164,100 +0.53(+3.10%)
Jul 09, 2003 17.21 17.75 17.04 17.12 48,500 -0.16(-0.93%)
Jul 08, 2003 17.55 17.85 17.27 17.28 82,700 +0.32(+1.89%)
Jul 07, 2003 16.77 17.25 16.77 16.96 31,000 +0.24(+1.44%)
Jul 03, 2003 16.66 16.90 16.66 16.72 18,800 +0.06(+0.36%)
Jul 02, 2003 16.71 16.98 16.52 16.66 29,900 -0.09(-0.54%)
Jul 01, 2003 17.07 17.07 16.67 16.75 46,800 -0.41(-2.39%)
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%)
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.