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 (%)
Jan 31, 2003 16.64 16.84 16.61 16.77 21,000 +0.05(+0.30%)
Jan 30, 2003 17.37 17.05 16.55 16.72 45,200 -0.66(-3.80%)
Jan 29, 2003 17.06 17.38 16.86 17.38 20,600 +0.32(+1.88%)
Jan 28, 2003 17.00 17.30 16.89 17.06 11,900 +0.08(+0.47%)
Jan 27, 2003 17.83 17.88 16.48 16.98 65,500 -0.75(-4.23%)
Jan 24, 2003 18.08 18.11 17.73 17.73 139,300 -0.52(-2.85%)
Jan 23, 2003 18.36 18.48 18.08 18.25 80,000 -0.25(-1.35%)
Jan 22, 2003 18.50 18.69 18.50 18.50 7,800 +0.00(+0.00%)
Jan 21, 2003 18.75 18.75 18.25 18.50 26,100 -0.28(-1.49%)
Jan 17, 2003 19.10 19.35 18.76 18.78 24,700 -0.33(-1.73%)
Jan 16, 2003 19.05 19.42 19.05 19.11 10,200 +0.05(+0.26%)
Jan 15, 2003 18.89 19.37 18.83 19.06 9,400 +0.26(+1.39%)
Jan 14, 2003 19.01 19.25 18.71 18.80 25,700 -0.10(-0.53%)
Jan 13, 2003 18.40 19.04 18.30 18.90 29,600 +0.65(+3.56%)
Jan 10, 2003 18.10 18.46 17.96 18.25 58,300 +0.25(+1.39%)
Jan 09, 2003 18.05 18.12 17.82 18.00 34,800 +0.01(+0.06%)
Jan 08, 2003 18.42 18.62 17.73 17.99 28,000 -0.35(-1.91%)
Jan 07, 2003 18.98 19.00 18.30 18.34 31,800 -0.62(-3.27%)
Jan 06, 2003 18.98 19.02 18.68 18.96 51,000 +0.04(+0.21%)
Jan 03, 2003 18.60 18.92 18.55 18.92 12,600 +0.26(+1.39%)
Jan 02, 2003 19.24 19.24 18.66 18.66 9,900 -0.30(-1.58%)
Dec 31, 2002 17.96 19.26 17.96 18.96 55,900 +0.65(+3.54%)
Dec 30, 2002 17.98 18.34 17.98 18.31 20,800 +0.36(+2.01%)
Dec 27, 2002 18.12 18.19 17.86 17.95 20,200 -0.30(-1.64%)
Dec 26, 2002 18.62 18.64 17.83 18.25 25,100 -0.19(-1.04%)
Dec 24, 2002 18.29 18.65 18.29 18.44 8,900 +0.22(+1.21%)
Dec 23, 2002 18.41 18.43 18.09 18.22 20,400 -0.21(-1.14%)
Dec 20, 2002 18.65 18.95 18.42 18.43 17,600 -0.23(-1.23%)
Dec 19, 2002 18.75 18.89 18.66 18.66 4,500 +0.08(+0.43%)
Dec 18, 2002 18.33 19.03 18.33 18.58 32,700 +0.44(+2.43%)
Dec 17, 2002 17.90 18.32 17.90 18.14 13,500 +0.12(+0.67%)
Dec 16, 2002 17.80 18.03 17.75 18.02 9,800 +0.02(+0.11%)
Dec 13, 2002 18.20 18.27 17.75 18.00 33,000 -0.36(-1.96%)
Dec 12, 2002 18.40 18.50 18.21 18.36 11,100 -0.19(-1.02%)
Dec 11, 2002 17.83 18.55 17.83 18.55 22,700 +0.75(+4.21%)
Dec 10, 2002 18.15 18.27 17.64 17.80 8,500 -0.35(-1.93%)
Dec 09, 2002 18.10 18.49 18.00 18.15 27,300 +0.05(+0.27%)
Dec 06, 2002 17.98 18.27 17.98 18.10 10,500 -0.03(-0.16%)
Dec 05, 2002 17.50 18.44 17.25 18.13 55,100 +0.75(+4.32%)
Dec 04, 2002 17.60 17.60 17.02 17.38 37,900 -0.27(-1.53%)
Dec 03, 2002 18.12 18.25 17.65 17.65 94,800 -0.62(-3.39%)
Dec 02, 2002 17.65 18.27 17.63 18.27 20,700 +0.62(+3.51%)
Nov 29, 2002 17.30 17.75 17.13 17.65 17,100 +0.45(+2.62%)
Nov 27, 2002 16.40 17.30 16.10 17.20 15,600 +0.91(+5.59%)
Nov 26, 2002 16.14 16.31 16.06 16.29 50,800 +0.05(+0.31%)
Nov 25, 2002 15.85 16.42 15.85 16.24 15,000 +0.19(+1.18%)
Nov 22, 2002 16.09 16.11 15.85 16.05 166,000 +0.00(+0.00%)
Nov 21, 2002 15.84 16.07 15.75 16.05 79,700 +0.30(+1.90%)
Nov 20, 2002 15.73 15.83 15.34 15.75 26,800 -0.05(-0.31%)
Nov 19, 2002 16.20 16.26 15.26 15.80 65,400 -0.51(-3.13%)
Nov 18, 2002 16.40 16.40 16.15 16.31 74,400 +0.16(+0.99%)
Nov 15, 2002 16.12 16.42 16.12 16.15 39,000 +0.00(+0.00%)
Nov 14, 2002 15.78 16.20 15.78 16.15 89,300 +0.26(+1.64%)
Nov 13, 2002 15.64 15.89 15.33 15.89 35,800 +0.24(+1.53%)
Nov 12, 2002 15.96 16.05 15.32 15.65 39,100 -0.36(-2.25%)
Nov 11, 2002 16.02 16.10 15.95 16.01 15,500 +0.02(+0.13%)
Nov 08, 2002 16.10 16.28 15.98 15.99 60,900 -0.06(-0.37%)
Nov 07, 2002 16.35 16.41 16.05 16.05 15,300 -0.25(-1.53%)
Nov 06, 2002 16.37 16.42 16.15 16.30 27,100 +0.19(+1.19%)
Nov 05, 2002 16.75 16.75 16.01 16.11 25,200 -0.52(-3.13%)
Nov 04, 2002 16.58 16.63 16.27 16.63 86,600 +0.24(+1.46%)
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.