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 (%)
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%)
Oct 01, 2003 18.20 19.50 18.03 19.00 37,440 +0.71(+3.88%)
Sep 30, 2003 18.00 19.25 17.90 18.29 54,602 +0.29(+1.61%)
Sep 29, 2003 18.09 18.51 18.00 18.00 30,401 -0.09(-0.50%)
Sep 26, 2003 19.45 19.45 18.08 18.09 20,946 -1.07(-5.58%)
Sep 25, 2003 19.26 19.41 18.74 19.16 27,404 -0.03(-0.16%)
Sep 24, 2003 20.12 20.35 19.19 19.19 39,832 -0.97(-4.81%)
Sep 23, 2003 20.26 20.32 19.94 20.16 28,832 -0.09(-0.44%)
Sep 22, 2003 19.44 20.25 19.36 20.25 84,333 +0.48(+2.43%)
Sep 19, 2003 19.36 19.90 19.33 19.77 33,600 +0.05(+0.25%)
Sep 18, 2003 19.38 19.93 19.22 19.72 29,325 +0.26(+1.34%)
Sep 17, 2003 19.43 19.86 18.96 19.46 48,174 -0.42(-2.11%)
Sep 16, 2003 19.80 20.00 19.40 19.88 69,900 +0.15(+0.76%)
Sep 15, 2003 19.53 19.84 19.41 19.73 82,900 +0.03(+0.15%)
Sep 12, 2003 19.17 19.76 18.87 19.70 75,500 +0.41(+2.13%)
Sep 11, 2003 18.90 19.40 18.88 19.29 51,200 +0.25(+1.31%)
Sep 10, 2003 18.94 19.06 18.79 19.04 46,500 -0.06(-0.31%)
Sep 09, 2003 19.05 19.11 18.94 19.10 80,900 +0.05(+0.26%)
Sep 08, 2003 18.89 19.13 18.77 19.05 149,300 +0.22(+1.17%)
Sep 05, 2003 18.48 18.94 18.48 18.83 224,400 +0.33(+1.78%)
Sep 04, 2003 18.39 18.67 18.39 18.50 221,600 +0.20(+1.09%)
Sep 03, 2003 17.99 18.54 17.96 18.30 249,800 +0.41(+2.30%)
Sep 02, 2003 17.00 18.00 16.91 17.89 67,400 +0.94(+5.54%)
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%)
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.