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 (%)
Dec 31, 2003 19.13 19.51 18.94 19.01 67,100 -0.73(-3.70%)
Dec 30, 2003 19.98 19.98 19.19 19.74 16,118 -0.02(-0.10%)
Dec 29, 2003 19.87 19.98 19.61 19.76 13,398 +0.36(+1.86%)
Dec 26, 2003 19.48 19.51 19.19 19.40 1,400 +0.07(+0.36%)
Dec 24, 2003 19.50 19.87 19.08 19.33 8,265 -0.12(-0.62%)
Dec 23, 2003 19.96 19.99 19.30 19.45 78,346 -0.53(-2.65%)
Dec 22, 2003 19.35 19.98 18.88 19.98 46,172 +0.92(+4.83%)
Dec 19, 2003 19.61 19.75 18.74 19.06 16,285 -0.33(-1.70%)
Dec 18, 2003 18.82 19.49 18.69 19.39 28,248 +0.48(+2.54%)
Dec 17, 2003 18.84 19.00 18.61 18.91 11,467 -0.27(-1.41%)
Dec 16, 2003 19.49 19.50 18.51 19.18 25,148 -0.18(-0.93%)
Dec 15, 2003 19.00 19.75 19.00 19.36 37,261 +0.36(+1.89%)
Dec 12, 2003 19.74 19.74 18.57 19.00 33,219 -0.56(-2.86%)
Dec 11, 2003 18.81 19.60 19.06 19.56 41,403 +0.75(+3.99%)
Dec 10, 2003 18.80 19.22 18.53 18.81 23,549 +0.11(+0.59%)
Dec 09, 2003 18.72 19.06 18.66 18.70 105,078 -0.14(-0.74%)
Dec 08, 2003 18.90 19.49 18.50 18.84 45,353 +0.07(+0.37%)
Dec 05, 2003 19.38 19.32 18.75 18.77 17,401 -0.61(-3.15%)
Dec 04, 2003 19.69 19.69 18.50 19.38 109,201 +0.55(+2.92%)
Dec 03, 2003 18.85 19.08 18.26 18.83 135,265 -0.36(-1.88%)
Dec 02, 2003 18.51 19.50 18.51 19.19 57,625 +0.31(+1.64%)
Dec 01, 2003 18.90 19.19 18.40 18.88 37,921 +0.08(+0.43%)
Nov 28, 2003 18.29 18.88 18.29 18.80 20,212 +0.44(+2.40%)
Nov 26, 2003 18.62 18.83 18.36 18.36 31,685 -0.14(-0.76%)
Nov 25, 2003 18.39 18.85 18.39 18.50 44,008 +0.15(+0.82%)
Nov 24, 2003 18.65 18.78 18.05 18.35 55,678 +0.21(+1.16%)
Nov 21, 2003 18.20 18.66 18.02 18.14 53,912 -0.29(-1.57%)
Nov 20, 2003 18.25 18.50 17.76 18.43 196,218 -0.58(-3.05%)
Nov 19, 2003 18.51 19.25 18.51 19.01 43,164 +0.16(+0.85%)
Nov 18, 2003 18.52 18.98 18.44 18.85 72,464 +0.47(+2.56%)
Nov 17, 2003 19.35 19.35 18.38 18.38 184,081 -0.85(-4.42%)
Nov 14, 2003 19.57 19.57 19.12 19.23 68,058 -0.12(-0.62%)
Nov 13, 2003 19.06 19.60 19.05 19.35 50,902 +0.01(+0.05%)
Nov 12, 2003 19.35 19.35 19.00 19.34 64,412 +0.32(+1.68%)
Nov 11, 2003 18.95 19.11 18.90 19.02 50,721 +0.11(+0.58%)
Nov 10, 2003 19.66 19.74 18.75 18.91 257,846 -0.75(-3.81%)
Nov 07, 2003 19.75 20.10 19.60 19.66 1,462,192 -1.04(-5.02%)
Nov 06, 2003 20.50 20.99 19.60 20.70 74,222 +0.50(+2.48%)
Nov 05, 2003 20.31 20.34 19.95 20.20 24,034 -0.10(-0.49%)
Nov 04, 2003 19.33 20.30 19.33 20.30 35,009 +0.37(+1.86%)
Nov 03, 2003 19.27 19.97 19.03 19.93 69,861 +1.02(+5.39%)
Oct 31, 2003 20.42 20.42 17.81 18.91 207,216 -1.28(-6.34%)
Oct 30, 2003 20.30 20.50 20.19 20.19 11,700 -0.11(-0.54%)
Oct 29, 2003 19.37 20.33 18.92 20.30 40,948 +0.85(+4.37%)
Oct 28, 2003 18.66 19.50 18.60 19.45 35,300 +0.62(+3.29%)
Oct 27, 2003 18.43 18.95 18.28 18.83 47,500 +0.42(+2.28%)
Oct 24, 2003 17.77 18.93 17.77 18.41 58,800 +1.03(+5.93%)
Oct 23, 2003 17.91 17.91 17.35 17.38 63,100 -0.49(-2.74%)
Oct 22, 2003 18.29 18.90 17.87 17.87 33,500 -1.12(-5.90%)
Oct 21, 2003 19.17 19.17 18.26 18.99 22,652 -0.17(-0.89%)
Oct 20, 2003 18.89 19.45 18.73 19.16 31,360 +0.38(+2.02%)
Oct 17, 2003 20.15 20.40 18.55 18.78 35,153 -1.35(-6.70%)
Oct 16, 2003 20.95 21.28 20.15 20.13 61,769 -0.82(-3.92%)
Oct 15, 2003 20.94 21.48 20.61 20.95 22,290 -0.05(-0.24%)
Oct 14, 2003 19.99 21.00 19.99 21.00 82,320 +1.35(+6.87%)
Oct 13, 2003 19.52 19.92 19.35 19.65 29,715 +0.54(+2.83%)
Oct 10, 2003 19.96 19.96 19.10 19.11 18,292 -0.86(-4.31%)
Oct 09, 2003 19.66 20.47 19.56 19.97 15,498 +0.57(+2.94%)
Oct 08, 2003 20.44 20.75 19.34 19.40 32,396 -0.69(-3.43%)
Oct 07, 2003 19.65 20.75 19.65 20.09 25,589 +0.58(+2.97%)
Oct 06, 2003 19.39 20.20 19.36 19.51 26,213 +0.25(+1.30%)
Oct 03, 2003 19.20 20.15 19.13 19.26 36,110 +0.45(+2.39%)
Oct 02, 2003 18.35 19.07 18.21 18.81 20,903 -0.19(-1.00%)
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.