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 (%)
Apr 30, 2009 2.140 2.140 2.090 2.090 200 +0.08(+3.98%)
Apr 29, 2009 2.110 2.130 2.000 2.010 4,900 -0.13(-6.07%)
Apr 28, 2009 2.140 2.140 2.140 2.140 100 -0.02(-0.93%)
Apr 27, 2009 2.140 2.180 2.140 2.160 850 -0.09(-4.00%)
Apr 24, 2009 2.270 2.270 2.250 2.250 2,313 +0.00(+0.00%)
Apr 23, 2009 2.280 2.280 2.220 2.250 5,615 -0.02(-0.88%)
Apr 22, 2009 2.110 2.270 2.000 2.270 15,625 +0.06(+2.95%)
Apr 21, 2009 2.150 2.210 2.110 2.205 7,342 +0.10(+4.50%)
Apr 20, 2009 2.150 2.150 2.110 2.110 1,700 +0.19(+9.90%)
Apr 17, 2009 2.070 2.070 1.920 1.920 2,881 -0.03(-1.54%)
Apr 16, 2009 2.100 2.130 1.950 1.950 5,420 -0.07(-3.47%)
Apr 15, 2009 2.050 2.060 2.020 2.020 2,700 +0.02(+1.00%)
Apr 14, 2009 1.940 2.150 1.940 2.000 4,645 +0.07(+3.63%)
Apr 13, 2009 2.000 2.010 1.910 1.930 4,131 -0.02(-1.03%)
Apr 09, 2009 1.970 2.010 1.940 1.950 2,602 -0.06(-2.99%)
Apr 08, 2009 1.970 2.010 1.960 2.010 700 -0.01(-0.50%)
Apr 07, 2009 2.190 2.190 1.950 2.020 16,125 -0.15(-6.91%)
Apr 06, 2009 2.180 2.200 2.150 2.170 20,004 -0.01(-0.46%)
Apr 03, 2009 2.030 2.180 2.030 2.180 41,709 +0.17(+8.46%)
Apr 02, 2009 1.982 2.010 1.980 2.010 1,070 +0.06(+3.07%)
Apr 01, 2009 1.960 1.960 1.950 1.950 1,155 -0.01(-0.51%)
Mar 31, 2009 1.950 1.970 1.950 1.960 800 +0.01(+0.51%)
Mar 30, 2009 1.955 1.970 1.950 1.950 1,300 -0.13(-6.25%)
Mar 26, 2009 2.010 2.080 1.950 2.080 7,494 +0.09(+4.52%)
Mar 25, 2009 1.990 1.990 1.980 1.990 1,178 +0.02(+1.02%)
Mar 23, 2009 1.970 1.970 1.970 1.970 0 -0.21(-9.63%)
Mar 20, 2009 1.910 2.180 1.850 2.180 34,357 +0.38(+21.11%)
Mar 19, 2009 1.910 1.910 1.800 1.800 15,493 -0.15(-7.69%)
Mar 18, 2009 1.960 1.980 1.910 1.950 2,045 +0.00(+0.00%)
Mar 17, 2009 1.950 1.980 1.920 1.950 1,180 -0.01(-0.51%)
Mar 16, 2009 1.970 1.980 1.950 1.960 9,423 +0.01(+0.51%)
Mar 13, 2009 1.980 1.980 1.950 1.950 19,250 -0.02(-1.02%)
Mar 12, 2009 2.070 2.070 1.958 1.970 2,692 -0.06(-2.96%)
Mar 11, 2009 2.020 2.030 1.984 2.030 4,920 -0.05(-2.40%)
Mar 10, 2009 1.980 2.200 1.970 2.080 51,647 +0.09(+4.52%)
Mar 09, 2009 1.924 2.040 1.924 1.990 8,185 +0.04(+2.05%)
Mar 06, 2009 2.000 2.000 1.900 1.950 35,726 +0.00(+0.00%)
Mar 05, 2009 2.010 2.020 1.910 1.950 9,000 +0.00(+0.00%)
Mar 04, 2009 1.950 1.990 1.950 1.950 649 +0.01(+0.52%)
Mar 02, 2009 1.950 1.980 1.920 1.940 21,552 +0.01(+0.52%)
Feb 27, 2009 1.920 1.970 1.920 1.930 3,050 -0.05(-2.53%)
Feb 26, 2009 1.960 1.990 1.950 1.980 1,159 +0.03(+1.54%)
Feb 25, 2009 1.990 2.050 1.930 1.950 308,376 -0.04(-2.01%)
Feb 24, 2009 1.990 2.010 1.970 1.990 15,126 -0.03(-1.49%)
Feb 23, 2009 2.000 2.020 1.990 2.020 7,900 +0.03(+1.51%)
Feb 20, 2009 1.970 2.030 1.950 1.990 14,433 -0.02(-1.00%)
Feb 19, 2009 1.990 2.010 1.820 2.010 10,135 +0.01(+0.50%)
Feb 18, 2009 1.990 2.050 1.950 2.000 8,492 +0.06(+3.09%)
Feb 17, 2009 2.000 2.010 1.930 1.940 46,346 -0.13(-6.28%)
Feb 13, 2009 1.990 2.090 1.990 2.070 31,392 +0.09(+4.55%)
Feb 12, 2009 1.980 2.080 1.760 1.980 8,900 -0.08(-3.88%)
Feb 11, 2009 2.080 2.100 1.990 2.060 14,747 +0.04(+1.98%)
Feb 10, 2009 2.000 2.080 2.000 2.020 21,723 +0.09(+4.66%)
Feb 09, 2009 1.770 1.970 1.760 1.930 14,580 +0.10(+5.46%)
Feb 06, 2009 1.650 2.000 1.610 1.830 13,440 +0.05(+2.81%)
Feb 05, 2009 1.630 1.790 1.600 1.780 40,998 +0.16(+9.88%)
Feb 04, 2009 1.840 1.850 1.620 1.620 93,887 +0.02(+1.25%)
Feb 03, 2009 1.700 1.750 1.600 1.600 41,577 -0.17(-9.60%)
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.