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, 2005 11.04 11.11 10.57 10.65 71,730 -0.27(-2.47%)
Oct 28, 2005 10.77 11.04 10.74 10.92 56,844 +0.26(+2.44%)
Oct 27, 2005 10.95 10.96 10.66 10.66 37,568 -0.37(-3.35%)
Oct 26, 2005 10.93 11.10 10.85 11.03 72,560 +0.18(+1.66%)
Oct 25, 2005 10.71 11.24 10.49 10.85 95,138 +0.36(+3.43%)
Oct 24, 2005 10.13 10.93 10.13 10.49 114,250 +0.50(+5.01%)
Oct 21, 2005 10.50 10.68 9.830 9.990 69,363 -0.60(-5.67%)
Oct 20, 2005 11.00 11.18 10.30 10.59 34,007 -0.30(-2.75%)
Oct 19, 2005 10.40 10.90 9.810 10.89 149,994 -0.09(-0.82%)
Oct 18, 2005 11.66 11.66 10.90 10.98 37,812 -0.76(-6.47%)
Oct 17, 2005 11.70 11.79 11.64 11.74 22,057 -0.16(-1.34%)
Oct 14, 2005 12.10 12.10 11.76 11.90 74,098 -0.15(-1.24%)
Oct 13, 2005 11.77 12.10 11.69 12.05 32,939 +0.21(+1.77%)
Oct 12, 2005 12.02 12.10 11.59 11.84 40,567 -0.22(-1.82%)
Oct 11, 2005 12.04 12.17 12.04 12.06 84,089 -0.08(-0.66%)
Oct 10, 2005 12.15 12.15 12.01 12.14 21,985 +0.04(+0.33%)
Oct 07, 2005 12.06 12.12 12.02 12.10 135,192 +0.10(+0.83%)
Oct 06, 2005 11.97 12.09 11.84 12.00 15,267 +0.04(+0.33%)
Oct 05, 2005 12.02 12.15 11.92 11.96 24,130 -0.07(-0.58%)
Oct 04, 2005 12.05 12.16 11.98 12.03 77,105 -0.04(-0.33%)
Oct 03, 2005 12.07 12.27 12.05 12.07 71,210 -0.03(-0.25%)
Sep 30, 2005 12.08 12.10 12.06 12.10 45,058 +0.00(+0.00%)
Sep 29, 2005 12.04 12.11 12.02 12.10 49,544 +0.03(+0.25%)
Sep 28, 2005 12.11 12.18 11.93 12.07 18,224 -0.04(-0.33%)
Sep 27, 2005 12.28 12.35 12.11 12.11 22,887 -0.26(-2.10%)
Sep 26, 2005 12.33 12.41 12.27 12.37 30,839 +0.16(+1.35%)
Sep 23, 2005 12.21 12.31 12.14 12.21 56,632 +0.04(+0.29%)
Sep 22, 2005 12.17 12.41 12.10 12.17 15,142 -0.01(-0.08%)
Sep 21, 2005 12.18 12.30 12.12 12.18 25,477 -0.06(-0.49%)
Sep 20, 2005 12.37 12.37 12.19 12.24 60,516 -0.00(-0.00%)
Sep 19, 2005 12.66 12.66 12.22 12.24 25,138 -0.47(-3.69%)
Sep 16, 2005 12.58 12.76 12.19 12.71 62,539 +0.25(+2.01%)
Sep 15, 2005 12.59 12.65 12.45 12.46 22,368 +0.28(+2.30%)
Sep 14, 2005 12.47 12.75 12.17 12.18 27,300 -0.04(-0.33%)
Sep 13, 2005 12.30 12.41 12.13 12.22 21,535 -0.08(-0.65%)
Sep 12, 2005 12.25 12.44 12.25 12.30 32,355 -0.02(-0.16%)
Sep 09, 2005 12.63 12.63 12.25 12.32 116,508 -0.20(-1.60%)
Sep 08, 2005 12.79 12.83 12.36 12.52 31,733 -0.42(-3.25%)
Sep 07, 2005 12.76 12.94 12.70 12.94 18,731 +0.21(+1.65%)
Sep 06, 2005 12.89 13.06 12.60 12.73 30,847 +0.10(+0.79%)
Sep 02, 2005 12.62 12.70 12.58 12.63 9,732 +0.09(+0.72%)
Sep 01, 2005 12.56 12.71 12.52 12.54 38,798 -0.03(-0.24%)
Aug 31, 2005 12.85 12.93 12.30 12.57 71,672 -0.31(-2.41%)
Aug 30, 2005 13.03 13.07 12.88 12.88 33,738 -0.11(-0.85%)
Aug 29, 2005 13.00 13.12 12.96 12.99 58,829 -0.06(-0.46%)
Aug 26, 2005 13.29 13.29 13.05 13.05 42,384 -0.18(-1.36%)
Aug 25, 2005 13.43 13.43 13.16 13.23 17,976 -0.18(-1.34%)
Aug 24, 2005 13.22 13.49 13.22 13.41 24,332 +0.19(+1.44%)
Aug 23, 2005 13.36 13.55 13.14 13.22 73,987 -0.15(-1.12%)
Aug 22, 2005 13.30 13.38 13.19 13.37 50,001 +0.12(+0.91%)
Aug 19, 2005 13.20 13.41 13.20 13.25 20,419 +0.02(+0.15%)
Aug 18, 2005 13.28 13.56 13.23 13.23 68,601 -0.20(-1.49%)
Aug 17, 2005 13.30 13.69 13.30 13.43 24,131 +0.12(+0.90%)
Aug 16, 2005 13.76 13.76 13.26 13.31 30,421 -0.23(-1.70%)
Aug 15, 2005 13.39 13.68 13.39 13.54 40,684 +0.06(+0.45%)
Aug 12, 2005 13.86 13.86 13.40 13.48 45,431 -0.52(-3.71%)
Aug 11, 2005 13.78 14.00 13.75 14.00 39,251 +0.20(+1.45%)
Aug 10, 2005 14.08 14.13 13.44 13.80 58,036 -0.23(-1.64%)
Aug 09, 2005 14.00 14.07 13.93 14.03 33,747 +0.07(+0.50%)
Aug 08, 2005 13.67 14.17 13.67 13.96 29,155 +0.39(+2.87%)
Aug 05, 2005 13.44 13.79 13.44 13.57 43,461 +0.11(+0.82%)
Aug 04, 2005 13.90 13.98 13.46 13.46 29,991 -0.52(-3.72%)
Aug 03, 2005 14.01 14.07 13.80 13.98 81,960 -0.07(-0.50%)
Aug 02, 2005 14.16 14.16 13.82 14.05 39,479 +0.13(+0.93%)
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.