Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2020		13.95	13.95	13.95	0	+0.10(+0.72%)
Jul 01, 2020	14.45	14.66	13.81	13.85	124,429	-0.58(-4.02%)
Jun 30, 2020	13.77	14.46	13.59	14.43	133,573	+0.54(+3.89%)
Jun 29, 2020	13.33	13.95	13.18	13.89	123,253	+0.71(+5.39%)
Jun 26, 2020	12.71	13.21	12.62	13.18	150,600	+0.33(+2.57%)
Jun 25, 2020	12.76	12.93	12.54	12.85	163,328	-0.02(-0.16%)
Jun 24, 2020	13.08	13.08	12.44	12.87	121,333	-0.20(-1.53%)
Jun 23, 2020	13.18	13.32	12.85	13.07	81,272	+0.09(+0.69%)
Jun 22, 2020	12.80	13.08	12.60	12.98	100,691	+0.07(+0.54%)
Jun 19, 2020	13.39	13.40	12.70	12.91	136,400	-0.34(-2.57%)
Jun 18, 2020	13.17	13.32	12.87	13.25	90,083	-0.06(-0.45%)
Jun 17, 2020	12.93	13.36	12.56	13.31	121,082	+0.35(+2.70%)
Jun 16, 2020	13.18	13.18	12.39	12.96	94,455	+0.42(+3.31%)
Jun 15, 2020	11.97	12.85	11.68	12.54	159,910	+0.23(+1.87%)
Jun 12, 2020	12.95	13.39	11.98	12.31	125,400	-0.16(-1.24%)
Jun 11, 2020	12.60	13.15	12.20	12.47	262,045	-1.18(-8.64%)
Jun 10, 2020	13.87	13.99	13.24	13.65	166,840	-0.37(-2.64%)
Jun 09, 2020	13.65	14.13	13.38	14.02	172,133	-0.04(-0.28%)
Jun 08, 2020	13.66	14.29	13.65	14.06	181,186	+0.72(+5.40%)
Jun 05, 2020	14.05	14.20	13.32	13.34	267,700	-0.15(-1.11%)
Jun 04, 2020	13.14	13.96	13.11	13.49	244,441	+0.28(+2.12%)
Jun 03, 2020	13.36	13.68	12.91	13.21	295,896	+0.20(+1.54%)
Jun 02, 2020	12.49	13.37	12.33	13.01	247,921	+0.64(+5.17%)
Jun 01, 2020	12.56	12.92	12.37	12.37	197,006	-0.23(-1.83%)
May 29, 2020	12.75	12.88	12.20	12.60	437,100	-0.16(-1.25%)
May 28, 2020	12.28	13.29	12.13	12.76	552,967	+0.62(+5.11%)
May 27, 2020	11.72	12.27	11.37	12.14	237,022	+0.73(+6.40%)
May 26, 2020	11.10	11.89	11.06	11.41	348,102	+0.74(+6.94%)
May 22, 2020	11.26	11.58	10.40	10.67	434,300	+0.16(+1.52%)
May 21, 2020	10.02	10.72	9.650	10.51	438,342	+1.34(+14.61%)
May 20, 2020	8.750	9.400	8.750	9.170	254,847	+0.79(+9.43%)
May 19, 2020	8.510	8.790	8.270	8.380	129,409	-0.10(-1.18%)
May 18, 2020	8.260	8.650	8.260	8.480	135,633	+0.59(+7.48%)
May 15, 2020	7.400	8.050	7.400	7.890	202,700	+0.33(+4.37%)
May 14, 2020	7.460	7.640	7.080	7.560	205,289	-0.04(-0.53%)
May 13, 2020	8.280	8.280	7.540	7.600	287,869	-0.76(-9.09%)
May 12, 2020	8.870	8.890	8.360	8.360	135,366	-0.42(-4.78%)
May 11, 2020	8.650	8.990	8.410	8.780	105,248	+0.14(+1.62%)
May 08, 2020	8.570	8.927	8.530	8.640	229,500	+0.01(+0.12%)
May 07, 2020	8.780	8.928	8.480	8.630	189,544	+0.05(+0.58%)
May 06, 2020	8.860	8.860	8.520	8.580	97,270	-0.18(-2.05%)
May 05, 2020	9.200	9.280	8.540	8.760	209,222	-0.27(-2.99%)
May 04, 2020	8.820	9.080	8.510	9.030	168,825	+0.03(+0.33%)
May 01, 2020	8.690	9.010	8.550	9.000	134,200	+0.12(+1.35%)
Apr 30, 2020	9.280	9.291	8.791	8.880	217,881	-0.62(-6.53%)
Apr 29, 2020	8.830	9.730	8.830	9.500	304,733	+0.99(+11.63%)
Apr 28, 2020	8.570	8.845	8.230	8.510	154,959	+0.19(+2.28%)
Apr 27, 2020	7.500	8.440	7.440	8.320	241,979	+0.91(+12.28%)
Apr 24, 2020	7.220	7.530	6.960	7.410	169,800	+0.32(+4.51%)
Apr 23, 2020	7.250	7.510	7.030	7.090	360,119	-0.06(-0.84%)
Apr 22, 2020	7.430	7.511	7.030	7.150	107,561	-0.12(-1.65%)
Apr 21, 2020	7.370	7.460	7.090	7.270	105,487	-0.23(-3.07%)
Apr 20, 2020	8.210	8.430	7.360	7.500	269,967	-0.73(-8.87%)
Apr 17, 2020	8.480	8.700	7.960	8.230	225,800	+0.30(+3.78%)
Apr 16, 2020	7.120	7.990	6.640	7.930	741,419	+0.87(+12.32%)
Apr 15, 2020	7.130	7.297	6.870	7.060	131,860	-0.31(-4.21%)
Apr 14, 2020	7.750	7.850	7.290	7.370	218,338	-0.18(-2.38%)
Apr 13, 2020	8.320	8.320	7.323	7.550	154,494	-0.68(-8.26%)
Apr 09, 2020	8.350	8.890	8.220	8.230	244,400	+0.16(+1.98%)
Apr 08, 2020	7.980	8.420	7.635	8.070	189,971	+0.20(+2.54%)
Apr 07, 2020	7.670	8.100	7.460	7.870	237,769	+0.37(+4.93%)
Apr 06, 2020	6.640	7.600	6.640	7.500	285,258	+0.89(+13.46%)
Apr 03, 2020	7.220	7.350	6.540	6.610	252,000	-0.63(-8.70%)
Apr 02, 2020	7.470	7.720	7.160	7.240	250,488	-0.25(-3.34%)
Apr 01, 2020	8.490	8.490	7.470	7.490	211,652	-1.18(-13.61%)
Mar 31, 2020	9.010	9.260	8.590	8.670	171,800	-0.33(-3.67%)
Mar 30, 2020	9.570	9.610	8.930	9.000	233,747	-0.70(-7.22%)
Mar 27, 2020	9.500	9.885	8.720	9.700	210,700	-0.18(-1.82%)
Mar 26, 2020	10.85	11.37	9.830	9.880	232,203	-0.53(-5.09%)
Mar 25, 2020	10.58	11.23	10.26	10.41	217,475	-0.20(-1.89%)
Mar 24, 2020	10.19	10.73	9.910	10.61	253,973	+1.02(+10.64%)
Mar 23, 2020	9.340	9.920	9.240	9.590	215,786	+0.29(+3.12%)
Mar 20, 2020	10.87	10.97	9.050	9.300	312,300	-1.65(-15.07%)
Mar 19, 2020	10.51	11.56	10.36	10.95	233,344	+0.40(+3.79%)
Mar 18, 2020	11.20	12.15	10.10	10.55	317,523	-1.24(-10.52%)
Mar 17, 2020	10.61	12.24	10.48	11.79	389,867	+1.37(+13.15%)
Mar 16, 2020	10.46	11.17	10.04	10.42	281,153	-0.31(-2.89%)
Mar 13, 2020	10.64	10.75	10.08	10.73	221,400	+0.80(+8.06%)
Mar 12, 2020	10.10	10.63	9.845	9.930	171,937	-1.21(-10.86%)
Mar 11, 2020	11.27	11.34	10.91	11.14	169,211	-0.55(-4.70%)
Mar 10, 2020	11.07	11.79	10.78	11.69	209,161	+1.19(+11.33%)
Mar 09, 2020	11.21	11.29	10.37	10.50	230,920	-1.50(-12.50%)
Mar 06, 2020	12.06	12.38	11.72	12.00	248,300	-0.65(-5.14%)
Mar 05, 2020	12.60	13.01	12.60	12.65	145,971	-0.54(-4.09%)
Mar 04, 2020	12.73	13.19	12.48	13.19	154,622	+0.85(+6.89%)
Mar 03, 2020	12.04	12.45	11.80	12.34	182,051	+0.30(+2.49%)
Mar 02, 2020	12.15	12.15	11.39	12.04	183,890	-0.06(-0.50%)
Feb 28, 2020	11.60	12.19	11.54	12.10	225,600	-0.01(-0.08%)
Feb 27, 2020	12.65	12.95	12.10	12.11	303,573	-0.92(-7.06%)
Feb 26, 2020	13.86	13.92	12.88	13.03	186,231	-0.75(-5.44%)
Feb 25, 2020	14.97	14.98	13.64	13.78	223,316	-1.19(-7.95%)
Feb 24, 2020	15.24	15.50	14.94	14.97	191,171	-0.78(-4.95%)
Feb 21, 2020	15.44	15.90	15.16	15.75	151,200	+0.24(+1.55%)
Feb 20, 2020	14.55	15.55	14.53	15.51	184,857	+0.93(+6.38%)
Feb 19, 2020	13.93	14.70	13.90	14.58	211,364	+0.65(+4.67%)
Feb 18, 2020	13.54	13.93	13.42	13.93	144,690	+0.35(+2.58%)
Feb 14, 2020	13.76	13.81	13.50	13.58	162,100	-0.23(-1.67%)
Feb 13, 2020	13.50	13.92	13.50	13.81	131,193	+0.16(+1.17%)
Feb 12, 2020	13.43	13.70	13.19	13.65	144,600	+0.30(+2.25%)
Feb 11, 2020	12.95	13.73	12.95	13.35	209,032	+0.70(+5.53%)
Feb 10, 2020	12.95	13.08	12.51	12.65	77,635	-0.34(-2.62%)
Feb 07, 2020	12.91	13.07	12.86	12.99	159,900	+0.00(+0.00%)
Feb 06, 2020	12.89	13.11	12.76	12.99	110,096	+0.17(+1.33%)
Feb 05, 2020	12.32	12.95	12.32	12.82	95,215	+0.65(+5.34%)
Feb 04, 2020	12.50	12.66	12.17	12.17	161,048	-0.13(-1.06%)
Feb 03, 2020	12.80	12.81	11.97	12.30	189,353	-0.38(-3.04%)
Jan 31, 2020	13.61	13.80	12.59	12.69	324,900	-1.00(-7.34%)
Jan 30, 2020	13.58	13.75	13.38	13.69	170,797	-0.12(-0.87%)
Jan 29, 2020	13.90	14.08	13.75	13.81	337,539	-0.04(-0.29%)
Jan 28, 2020	13.91	13.95	13.70	13.85	417,913	+0.05(+0.36%)
Jan 27, 2020	14.09	14.12	13.73	13.80	236,081	+0.12(+0.88%)
Jan 24, 2020	13.79	15.29	13.45	13.68	436,500	+0.77(+5.96%)
Jan 23, 2020	13.07	13.09	12.56	12.91	263,875	-0.28(-2.12%)
Jan 22, 2020	13.72	13.81	13.11	13.19	171,847	-0.45(-3.30%)
Jan 21, 2020	13.91	13.92	13.38	13.64	133,699	-0.38(-2.71%)
Jan 17, 2020	14.11	14.26	13.78	14.02	133,400	-0.11(-0.78%)
Jan 16, 2020	14.04	14.42	14.04	14.13	92,767	+0.16(+1.15%)
Jan 15, 2020	13.66	14.16	13.66	13.97	185,139	+0.31(+2.27%)
Jan 14, 2020	13.27	13.71	13.19	13.66	217,002	+0.37(+2.78%)
Jan 13, 2020	13.35	13.35	13.10	13.29	100,762	-0.08(-0.56%)
Jan 10, 2020	13.12	13.38	12.99	13.37	213,400	+0.20(+1.48%)
Jan 09, 2020	12.95	13.34	12.91	13.17	158,997	+0.26(+2.01%)
Jan 08, 2020	13.10	13.10	12.62	12.91	217,364	-0.20(-1.53%)
Jan 07, 2020	12.49	13.13	12.35	13.11	253,119	+0.58(+4.63%)
Jan 06, 2020	13.03	13.03	12.47	12.53	145,483	-0.62(-4.71%)
Jan 03, 2020	12.95	13.25	12.84	13.15	139,800	-0.06(-0.45%)
Jan 02, 2020	13.13	13.32	13.01	13.21	129,611	+0.29(+2.21%)
Dec 31, 2019	12.57	12.96	12.54	12.93	121,500	+0.29(+2.25%)
Dec 30, 2019	13.00	13.05	12.57	12.64	87,080	-0.26(-2.02%)
Dec 27, 2019	12.75	13.00	12.60	12.90	121,600	+0.17(+1.34%)
Dec 26, 2019	12.70	12.76	12.57	12.73	106,771	+0.02(+0.16%)
Dec 24, 2019	12.89	13.07	12.69	12.71	40,600	-0.13(-1.01%)
Dec 23, 2019	12.90	12.96	12.74	12.84	84,244	-0.03(-0.23%)
Dec 20, 2019	13.25	13.25	12.68	12.87	280,200	-0.36(-2.72%)
Dec 19, 2019	13.37	13.37	12.97	13.23	148,218	-0.14(-1.05%)
Dec 18, 2019	13.31	13.44	13.07	13.37	131,820	+0.06(+0.45%)
Dec 17, 2019	13.19	13.37	13.12	13.31	68,527	+0.15(+1.14%)
Dec 16, 2019	13.34	13.63	13.14	13.16	128,428	-0.14(-1.05%)
Dec 13, 2019	13.38	13.59	13.14	13.30	175,200	-0.12(-0.89%)
Dec 12, 2019	13.13	13.65	13.13	13.42	130,862	+0.35(+2.68%)
Dec 11, 2019	12.89	13.16	12.81	13.07	106,972	+0.23(+1.79%)
Dec 10, 2019	12.90	12.90	12.66	12.84	104,545	-0.07(-0.54%)
Dec 09, 2019	12.79	12.97	12.62	12.91	106,705	+0.07(+0.55%)
Dec 06, 2019	12.79	13.24	12.70	12.84	142,600	+0.10(+0.78%)
Dec 05, 2019	12.71	12.95	12.60	12.74	76,587	+0.14(+1.11%)
Dec 04, 2019	12.86	13.05	12.55	12.60	164,972	-0.16(-1.25%)
Dec 03, 2019	12.95	13.01	12.57	12.76	147,453	-0.39(-2.97%)
Dec 02, 2019	13.46	13.54	12.94	13.15	138,592	-0.28(-2.08%)
Nov 29, 2019	13.51	13.58	13.32	13.43	64,900	-0.10(-0.74%)
Nov 27, 2019	13.56	13.91	13.44	13.53	90,900	-0.16(-1.13%)
Nov 26, 2019	13.58	13.85	13.33	13.69	184,433	+0.07(+0.48%)
Nov 25, 2019	13.30	13.96	13.05	13.62	120,758	+0.26(+1.95%)
Nov 22, 2019	13.85	13.85	13.24	13.36	99,600	-0.39(-2.84%)
Nov 21, 2019	13.96	14.02	13.68	13.75	148,592	-0.10(-0.72%)
Nov 20, 2019	13.80	14.00	13.46	13.85	183,548	-0.09(-0.65%)
Nov 19, 2019	14.28	14.31	13.85	13.94	68,996	-0.34(-2.38%)
Nov 18, 2019	14.67	14.86	14.22	14.28	100,846	-0.53(-3.58%)
Nov 15, 2019	15.04	15.06	14.79	14.81	77,500	-0.07(-0.47%)
Nov 14, 2019	15.06	15.23	14.84	14.88	73,809	-0.28(-1.85%)
Nov 13, 2019	15.15	15.28	14.71	15.16	89,336	-0.19(-1.24%)
Nov 12, 2019	15.06	15.53	14.86	15.35	61,234	+0.23(+1.52%)
Nov 11, 2019	15.12	15.23	14.73	15.12	80,799	-0.02(-0.13%)
Nov 08, 2019	15.37	15.50	15.12	15.14	35,100	-0.28(-1.82%)
Nov 07, 2019	15.82	15.97	15.36	15.42	96,063	-0.20(-1.28%)
Nov 06, 2019	15.77	15.80	15.53	15.62	49,613	-0.17(-1.08%)
Nov 05, 2019	16.01	16.46	15.61	15.79	129,506	-0.10(-0.63%)
Nov 04, 2019	15.80	16.12	15.78	15.89	148,216	+0.27(+1.73%)
Nov 01, 2019	15.43	15.76	15.34	15.62	109,900	+0.25(+1.63%)
Oct 31, 2019	15.71	15.71	14.83	15.37	165,457	-0.38(-2.41%)
Oct 30, 2019	16.27	16.30	15.31	15.75	175,116	-0.99(-5.91%)
Oct 29, 2019	16.75	16.89	16.55	16.74	104,830	-0.16(-0.95%)
Oct 28, 2019	16.90	17.12	16.87	16.90	101,159	+0.21(+1.26%)
Oct 25, 2019	16.47	16.93	16.40	16.69	100,000	+0.19(+1.15%)
Oct 24, 2019	16.09	16.83	16.04	16.50	113,308	+0.24(+1.48%)
Oct 23, 2019	14.93	16.51	14.49	16.26	190,435	-0.14(-0.85%)
Oct 22, 2019	16.23	16.58	15.72	16.40	105,898	+0.25(+1.55%)
Oct 21, 2019	16.06	16.31	16.06	16.15	160,913	+0.16(+1.03%)
Oct 18, 2019	15.40	16.55	15.40	15.98	312,800	-0.25(-1.51%)
Oct 17, 2019	16.05	16.34	16.02	16.23	48,178	+0.27(+1.69%)
Oct 16, 2019	15.58	16.21	15.58	15.96	57,432	+0.39(+2.50%)
Oct 15, 2019	15.20	15.74	15.20	15.57	69,698	+0.30(+1.96%)
Oct 14, 2019	15.92	16.00	15.20	15.27	138,198	-0.58(-3.66%)
Oct 11, 2019	15.33	15.96	15.33	15.85	84,300	+0.79(+5.25%)
Oct 10, 2019	15.35	15.52	15.02	15.06	71,048	-0.22(-1.44%)
Oct 09, 2019	15.02	15.41	15.01	15.28	109,851	+0.31(+2.07%)
Oct 08, 2019	15.30	15.30	14.82	14.97	75,242	-0.35(-2.28%)
Oct 07, 2019	15.06	15.38	14.76	15.32	78,340	+0.25(+1.66%)
Oct 04, 2019	15.02	15.24	14.87	15.07	68,700	+0.09(+0.57%)
Oct 03, 2019	15.04	15.16	14.44	14.98	101,858	-0.08(-0.50%)
Oct 02, 2019	15.58	15.77	15.00	15.06	124,454	-0.73(-4.62%)

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.

Covenant Transportn (NQ: CVTI )

Historical Prices

Free News Feed