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 (%)
Sep 30, 2014 18.25 19.30 18.21 18.59 279,852 +0.54(+2.99%)
Sep 29, 2014 17.84 18.78 17.54 18.05 320,908 +0.69(+3.97%)
Sep 26, 2014 16.90 17.89 16.78 17.36 264,691 +0.56(+3.33%)
Sep 25, 2014 16.72 16.90 16.47 16.80 88,240 +0.09(+0.54%)
Sep 24, 2014 16.97 16.99 16.63 16.71 86,390 -0.15(-0.89%)
Sep 23, 2014 16.86 17.07 16.84 16.86 88,419 -0.01(-0.06%)
Sep 22, 2014 16.93 17.23 16.80 16.87 146,304 +0.10(+0.60%)
Sep 19, 2014 16.67 17.02 16.56 16.77 157,486 +0.16(+0.96%)
Sep 18, 2014 16.50 17.09 16.35 16.61 146,676 +0.24(+1.47%)
Sep 17, 2014 15.93 16.70 15.84 16.37 212,613 +0.30(+1.87%)
Sep 16, 2014 16.00 16.10 15.75 16.07 167,283 +0.20(+1.26%)
Sep 15, 2014 16.00 16.24 15.71 15.87 238,447 +0.39(+2.52%)
Sep 12, 2014 15.20 15.77 15.10 15.48 299,129 +1.08(+7.50%)
Sep 11, 2014 14.81 14.81 14.35 14.40 65,586 -0.33(-2.24%)
Sep 10, 2014 14.57 14.90 14.57 14.73 93,470 +0.35(+2.43%)
Sep 09, 2014 13.95 14.70 13.94 14.38 94,912 +0.50(+3.60%)
Sep 08, 2014 13.12 13.99 13.01 13.88 130,283 +0.93(+7.18%)
Sep 05, 2014 12.52 12.95 12.52 12.95 51,874 +0.40(+3.19%)
Sep 04, 2014 12.78 12.86 12.52 12.55 97,683 -0.09(-0.71%)
Sep 03, 2014 12.73 13.03 12.50 12.64 48,998 -0.15(-1.17%)
Sep 02, 2014 13.85 13.85 12.71 12.79 129,339 -1.11(-7.99%)
Aug 29, 2014 13.95 13.90 13.90 13.90 14,900 -0.17(-1.21%)
Aug 28, 2014 14.11 14.23 13.86 14.07 27,186 -0.10(-0.71%)
Aug 27, 2014 13.97 14.24 13.77 14.17 67,910 +0.30(+2.16%)
Aug 26, 2014 14.00 14.00 13.96 13.87 36,845 -0.07(-0.50%)
Aug 25, 2014 13.78 14.00 13.70 13.94 80,522 +0.26(+1.90%)
Aug 22, 2014 13.68 13.69 13.50 13.68 23,240 +0.11(+0.81%)
Aug 21, 2014 13.48 13.98 13.48 13.57 98,472 +0.11(+0.82%)
Aug 20, 2014 12.96 13.46 12.94 13.46 50,868 +0.51(+3.94%)
Aug 19, 2014 13.06 13.06 12.77 12.95 40,088 +0.03(+0.23%)
Aug 18, 2014 13.34 13.34 12.71 12.92 47,337 +0.22(+1.73%)
Aug 15, 2014 12.70 12.79 12.50 12.70 51,394 +0.18(+1.44%)
Aug 14, 2014 12.08 12.72 12.04 12.52 56,272 +0.54(+4.51%)
Aug 13, 2014 12.18 12.18 11.93 11.98 27,245 -0.07(-0.58%)
Aug 12, 2014 11.55 12.13 11.53 12.05 69,252 +0.39(+3.34%)
Aug 11, 2014 11.62 11.72 11.50 11.66 58,582 +0.04(+0.34%)
Aug 08, 2014 11.34 11.54 11.18 11.62 19,330 +0.36(+3.20%)
Aug 07, 2014 11.43 11.44 11.05 11.26 78,625 -0.17(-1.49%)
Aug 06, 2014 11.60 11.80 11.29 11.43 29,154 -0.20(-1.72%)
Aug 05, 2014 11.72 11.83 11.50 11.63 22,536 -0.05(-0.43%)
Aug 04, 2014 11.50 11.85 11.50 11.68 40,138 +0.18(+1.57%)
Aug 01, 2014 11.85 11.88 11.45 11.50 48,607 -0.39(-3.28%)
Jul 31, 2014 12.15 12.79 11.82 11.89 52,147 -0.22(-1.82%)
Jul 30, 2014 12.60 12.64 12.00 12.11 52,012 -0.41(-3.27%)
Jul 29, 2014 13.36 13.43 12.51 12.52 38,938 -0.97(-7.19%)
Jul 28, 2014 13.89 13.89 12.78 13.49 50,312 -0.08(-0.59%)
Jul 25, 2014 13.90 13.90 12.59 13.57 20,871 -0.22(-1.60%)
Jul 24, 2014 13.14 13.94 13.05 13.79 237,251 +0.70(+5.35%)
Jul 23, 2014 12.92 13.22 12.69 13.09 85,943 +0.25(+1.95%)
Jul 22, 2014 12.95 13.02 12.70 12.84 13,298 -0.08(-0.62%)
Jul 21, 2014 12.78 12.98 11.84 12.92 16,659 +0.17(+1.33%)
Jul 18, 2014 12.78 12.86 12.50 12.75 22,534 -0.09(-0.70%)
Jul 17, 2014 13.00 13.04 12.74 12.84 10,451 -0.16(-1.23%)
Jul 16, 2014 12.96 13.06 12.93 13.00 14,850 +0.00(+0.00%)
Jul 15, 2014 13.06 13.20 12.75 13.00 38,933 +0.01(+0.08%)
Jul 14, 2014 13.05 13.19 12.95 12.99 50,431 -0.10(-0.76%)
Jul 11, 2014 13.18 13.19 13.08 13.09 15,270 -0.01(-0.08%)
Jul 10, 2014 13.08 13.29 13.08 13.10 14,378 -0.07(-0.53%)
Jul 09, 2014 13.18 13.29 13.14 13.17 10,233 +0.04(+0.30%)
Jul 08, 2014 13.20 13.20 13.08 13.13 16,259 -0.06(-0.45%)
Jul 07, 2014 13.20 13.22 13.09 13.19 22,805 +0.01(+0.08%)
Jul 03, 2014 13.18 13.18 13.18 13.18 21,600 +0.13(+1.00%)
Jul 02, 2014 12.94 13.10 12.94 13.05 35,856 +0.11(+0.85%)
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.