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 (%)
Feb 28, 2006 15.96 15.88 15.38 15.50 35,551 -0.46(-2.88%)
Feb 27, 2006 15.59 16.00 15.59 15.96 36,937 +0.35(+2.24%)
Feb 24, 2006 15.69 15.90 15.50 15.61 68,473 -0.25(-1.58%)
Feb 23, 2006 15.60 16.00 15.60 15.86 77,459 +0.19(+1.21%)
Feb 22, 2006 15.83 15.99 15.60 15.67 115,798 -0.20(-1.26%)
Feb 21, 2006 16.09 16.43 15.80 15.87 85,175 -0.25(-1.55%)
Feb 17, 2006 16.35 16.35 16.10 16.12 50,217 -0.13(-0.80%)
Feb 16, 2006 16.00 16.35 16.00 16.25 62,100 +0.25(+1.56%)
Feb 15, 2006 15.78 16.00 15.67 16.00 73,954 +0.10(+0.63%)
Feb 14, 2006 15.36 15.90 15.28 15.90 35,674 +0.50(+3.25%)
Feb 13, 2006 15.45 15.68 15.24 15.40 22,190 -0.15(-0.96%)
Feb 10, 2006 14.92 15.59 14.71 15.55 91,756 +0.55(+3.67%)
Feb 09, 2006 14.93 15.12 14.79 15.00 68,511 +0.22(+1.49%)
Feb 08, 2006 14.46 15.04 14.37 14.78 68,903 +0.30(+2.07%)
Feb 07, 2006 14.69 14.85 14.30 14.48 77,454 -0.28(-1.90%)
Feb 06, 2006 14.89 15.02 14.68 14.76 38,940 +0.00(+0.00%)
Feb 03, 2006 14.69 14.82 14.54 14.76 38,297 -0.01(-0.07%)
Feb 02, 2006 14.96 15.07 14.70 14.77 60,342 -0.28(-1.86%)
Feb 01, 2006 15.15 15.32 14.99 15.05 59,429 -0.21(-1.38%)
Jan 31, 2006 15.27 15.37 15.11 15.26 61,483 +0.03(+0.20%)
Jan 30, 2006 14.98 15.60 14.98 15.23 207,680 +0.19(+1.26%)
Jan 27, 2006 15.01 15.06 14.86 15.04 60,900 -0.01(-0.07%)
Jan 26, 2006 15.10 15.10 14.97 15.05 76,663 +0.11(+0.74%)
Jan 25, 2006 15.50 15.53 14.89 14.94 300,801 +1.39(+10.26%)
Jan 24, 2006 13.70 13.71 13.52 13.55 39,353 +0.04(+0.30%)
Jan 23, 2006 13.53 13.95 13.38 13.51 47,650 +0.06(+0.45%)
Jan 20, 2006 13.95 13.95 13.41 13.45 21,674 -0.39(-2.82%)
Jan 19, 2006 13.74 13.84 13.35 13.84 25,173 +0.23(+1.69%)
Jan 18, 2006 13.17 13.62 12.98 13.61 29,646 +0.47(+3.58%)
Jan 17, 2006 13.49 13.63 13.13 13.14 65,239 -0.38(-2.81%)
Jan 13, 2006 13.64 13.78 13.38 13.52 78,439 -0.15(-1.10%)
Jan 12, 2006 13.70 13.73 13.34 13.67 65,500 -0.03(-0.22%)
Jan 11, 2006 13.50 13.94 13.38 13.70 140,523 +0.20(+1.48%)
Jan 10, 2006 13.66 13.66 13.15 13.50 86,326 -0.23(-1.68%)
Jan 09, 2006 14.09 14.12 13.70 13.73 92,157 -0.25(-1.79%)
Jan 06, 2006 14.00 14.16 13.60 13.98 96,896 -0.12(-0.85%)
Jan 05, 2006 14.33 14.65 13.82 14.10 103,371 -0.74(-4.99%)
Jan 04, 2006 14.21 14.96 14.13 14.84 91,649 +0.42(+2.91%)
Jan 03, 2006 14.05 14.48 13.83 14.42 58,874 +0.44(+3.15%)
Dec 30, 2005 14.02 14.25 13.84 13.98 34,162 -0.11(-0.78%)
Dec 29, 2005 13.80 14.28 13.80 14.09 51,061 +0.29(+2.10%)
Dec 28, 2005 13.99 14.13 13.69 13.80 55,900 -0.18(-1.29%)
Dec 27, 2005 14.29 14.40 13.82 13.98 29,000 -0.32(-2.24%)
Dec 23, 2005 13.91 14.30 13.78 14.30 61,603 +0.51(+3.70%)
Dec 22, 2005 13.87 14.00 13.53 13.79 119,719 -0.21(-1.50%)
Dec 21, 2005 13.53 14.00 13.36 14.00 200,404 +1.34(+10.58%)
Dec 20, 2005 12.73 12.79 12.51 12.66 39,208 -0.03(-0.24%)
Dec 19, 2005 12.94 12.94 12.56 12.69 36,375 -0.14(-1.09%)
Dec 16, 2005 12.69 13.04 12.69 12.83 142,662 +0.23(+1.83%)
Dec 15, 2005 12.76 12.77 12.46 12.60 58,672 -0.16(-1.25%)
Dec 14, 2005 12.69 12.82 12.62 12.76 69,559 +0.04(+0.31%)
Dec 13, 2005 12.11 12.80 12.06 12.72 85,087 +0.61(+5.04%)
Dec 12, 2005 11.63 12.13 11.63 12.11 217,012 +0.28(+2.37%)
Dec 09, 2005 11.48 11.94 11.48 11.83 25,265 +0.32(+2.78%)
Dec 08, 2005 11.61 11.91 11.00 11.51 87,021 -0.11(-0.95%)
Dec 07, 2005 11.87 11.87 11.53 11.62 51,631 -0.17(-1.44%)
Dec 06, 2005 12.00 12.12 11.79 11.79 167,945 -0.19(-1.59%)
Dec 05, 2005 11.87 12.03 11.82 11.98 134,602 +0.23(+1.96%)
Dec 02, 2005 11.88 12.00 11.67 11.75 54,598 +0.00(+0.00%)
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.