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 (%)
Apr 29, 2005 13.58 13.58 13.22 13.42 32,750 +0.10(+0.75%)
Apr 28, 2005 13.57 13.70 13.27 13.32 182,203 -0.17(-1.26%)
Apr 27, 2005 13.60 13.71 13.20 13.49 91,593 -0.15(-1.10%)
Apr 26, 2005 14.10 14.10 13.61 13.64 57,187 -0.39(-2.78%)
Apr 25, 2005 14.35 14.35 14.00 14.03 87,242 -0.11(-0.78%)
Apr 22, 2005 15.63 15.75 14.02 14.14 138,683 -1.49(-9.53%)
Apr 21, 2005 15.53 16.99 15.42 15.63 76,583 +0.03(+0.19%)
Apr 20, 2005 16.50 16.50 15.52 15.60 36,090 -0.79(-4.82%)
Apr 19, 2005 16.10 16.48 15.96 16.39 48,940 +0.24(+1.49%)
Apr 18, 2005 16.28 16.44 16.03 16.15 19,627 -0.01(-0.06%)
Apr 15, 2005 16.47 16.88 16.15 16.16 27,549 -0.20(-1.22%)
Apr 14, 2005 16.89 16.89 16.35 16.36 33,052 -0.44(-2.62%)
Apr 13, 2005 17.07 17.07 16.70 16.80 32,372 -0.17(-1.00%)
Apr 12, 2005 16.93 17.29 16.69 16.97 54,306 +0.12(+0.71%)
Apr 11, 2005 16.70 17.09 16.70 16.85 32,209 +0.19(+1.14%)
Apr 08, 2005 17.61 17.67 16.58 16.66 34,444 -1.04(-5.90%)
Apr 07, 2005 17.94 18.01 17.70 17.70 68,049 +0.03(+0.20%)
Apr 06, 2005 17.55 18.13 17.55 17.67 50,340 +0.22(+1.26%)
Apr 05, 2005 17.69 17.69 17.26 17.45 186,736 -0.20(-1.13%)
Apr 04, 2005 17.77 18.01 17.30 17.65 61,038 +0.01(+0.06%)
Apr 01, 2005 17.39 17.78 17.10 17.64 145,032 +0.04(+0.23%)
Mar 31, 2005 17.30 17.70 17.22 17.60 300,237 +0.35(+2.03%)
Mar 30, 2005 17.10 17.39 17.00 17.25 38,994 +0.11(+0.64%)
Mar 29, 2005 17.08 17.16 16.75 17.14 71,374 +0.23(+1.36%)
Mar 28, 2005 16.37 17.20 16.05 16.91 176,010 +0.72(+4.45%)
Mar 24, 2005 16.56 16.94 16.09 16.19 256,595 -0.62(-3.69%)
Mar 23, 2005 18.05 18.05 16.39 16.81 217,084 -2.42(-12.58%)
Mar 22, 2005 19.91 20.23 19.23 19.23 60,187 -0.68(-3.42%)
Mar 21, 2005 20.19 20.48 19.90 19.91 28,060 -0.21(-1.04%)
Mar 18, 2005 21.47 21.47 19.75 20.12 120,740 -1.12(-5.27%)
Mar 17, 2005 21.57 21.57 20.90 21.24 29,450 -0.04(-0.19%)
Mar 16, 2005 20.98 21.60 20.89 21.28 39,871 +0.31(+1.48%)
Mar 15, 2005 21.40 21.50 20.91 20.97 22,350 -0.35(-1.64%)
Mar 14, 2005 20.89 21.32 20.72 21.32 38,747 +0.59(+2.85%)
Mar 11, 2005 21.17 21.39 20.58 20.73 17,942 -0.63(-2.95%)
Mar 10, 2005 21.50 21.50 21.26 21.36 17,348 +0.20(+0.95%)
Mar 09, 2005 21.52 21.62 21.16 21.16 19,552 -0.23(-1.08%)
Mar 08, 2005 21.65 21.65 21.35 21.39 44,546 -0.11(-0.51%)
Mar 07, 2005 21.57 21.64 21.33 21.50 13,171 +0.01(+0.05%)
Mar 04, 2005 21.50 21.55 21.30 21.49 34,116 +0.22(+1.03%)
Mar 03, 2005 21.24 21.50 20.97 21.27 28,882 +0.15(+0.71%)
Mar 02, 2005 21.18 21.21 20.46 21.12 58,966 +0.25(+1.20%)
Mar 01, 2005 20.68 20.96 20.68 20.87 13,146 +0.24(+1.16%)
Feb 28, 2005 20.62 20.88 20.27 20.63 33,398 +0.15(+0.73%)
Feb 25, 2005 19.87 20.49 19.76 20.48 15,237 +0.65(+3.28%)
Feb 24, 2005 19.82 19.83 19.30 19.83 27,319 +0.05(+0.25%)
Feb 23, 2005 19.49 19.92 19.49 19.78 45,709 +0.59(+3.07%)
Feb 22, 2005 19.84 19.99 19.16 19.19 31,535 -1.07(-5.28%)
Feb 18, 2005 20.35 20.39 19.69 20.26 86,127 +0.01(+0.05%)
Feb 17, 2005 21.31 21.31 19.59 20.25 118,077 -1.18(-5.51%)
Feb 16, 2005 20.89 21.49 20.88 21.43 23,046 +0.63(+3.03%)
Feb 15, 2005 20.71 21.00 20.70 20.80 28,958 -0.06(-0.29%)
Feb 14, 2005 21.28 21.28 20.73 20.86 30,144 -0.41(-1.93%)
Feb 11, 2005 20.75 21.27 20.66 21.27 23,820 +0.37(+1.77%)
Feb 10, 2005 21.27 21.49 20.64 20.90 17,700 -0.43(-2.02%)
Feb 09, 2005 21.58 21.58 21.00 21.33 18,626 -0.03(-0.14%)
Feb 08, 2005 20.84 21.50 20.60 21.36 39,690 +0.31(+1.47%)
Feb 07, 2005 20.63 21.05 20.24 21.05 35,232 +0.19(+0.91%)
Feb 04, 2005 20.65 20.87 20.65 20.86 18,589 +0.01(+0.05%)
Feb 03, 2005 20.95 20.95 20.27 20.85 39,632 +0.10(+0.48%)
Feb 02, 2005 20.92 21.34 20.53 20.75 45,723 +0.16(+0.78%)
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.