Skip to main content
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 30, 2004 17.78 18.06 17.23 17.66 137,000 -0.85(-4.59%)
Jan 29, 2004 18.22 18.77 17.50 18.51 121,300 -0.14(-0.75%)
Jan 28, 2004 19.75 19.75 17.75 18.65 76,000 -0.57(-2.97%)
Jan 27, 2004 19.64 19.94 19.16 19.22 74,100 -0.43(-2.19%)
Jan 26, 2004 20.60 20.66 19.44 19.65 85,300 -0.93(-4.52%)
Jan 23, 2004 19.37 20.58 19.35 20.58 59,200 +1.56(+8.20%)
Jan 22, 2004 19.40 19.49 19.02 19.02 31,700 -0.28(-1.45%)
Jan 21, 2004 19.27 19.40 18.81 19.30 19,100 -0.05(-0.26%)
Jan 20, 2004 19.48 19.56 19.12 19.35 20,100 +0.21(+1.10%)
Jan 16, 2004 19.70 19.75 19.05 19.14 18,200 -0.26(-1.34%)
Jan 15, 2004 19.68 19.84 19.02 19.40 102,056 -0.20(-1.02%)
Jan 14, 2004 19.44 19.84 19.00 19.60 40,428 +0.74(+3.92%)
Jan 13, 2004 19.00 19.36 18.60 18.86 41,126 -0.31(-1.62%)
Jan 12, 2004 19.36 19.36 19.02 19.17 34,523 +0.02(+0.10%)
Jan 09, 2004 19.00 19.25 19.00 19.15 30,716 +0.03(+0.16%)
Jan 08, 2004 18.93 19.49 18.71 19.12 34,579 +0.23(+1.22%)
Jan 07, 2004 19.00 19.15 18.64 18.89 49,586 +0.01(+0.05%)
Jan 06, 2004 19.01 19.44 18.88 18.88 45,200 +0.07(+0.37%)
Jan 05, 2004 20.16 20.16 18.81 18.81 64,300 -1.26(-6.28%)
Jan 02, 2004 19.00 20.24 19.00 20.07 18,900 +1.06(+5.58%)
Dec 31, 2003 19.13 19.51 18.94 19.01 67,100 -0.73(-3.70%)
Dec 30, 2003 19.98 19.98 19.19 19.74 16,118 -0.02(-0.10%)
Dec 29, 2003 19.87 19.98 19.61 19.76 13,398 +0.36(+1.86%)
Dec 26, 2003 19.48 19.51 19.19 19.40 1,400 +0.07(+0.36%)
Dec 24, 2003 19.50 19.87 19.08 19.33 8,265 -0.12(-0.62%)
Dec 23, 2003 19.96 19.99 19.30 19.45 78,346 -0.53(-2.65%)
Dec 22, 2003 19.35 19.98 18.88 19.98 46,172 +0.92(+4.83%)
Dec 19, 2003 19.61 19.75 18.74 19.06 16,285 -0.33(-1.70%)
Dec 18, 2003 18.82 19.49 18.69 19.39 28,248 +0.48(+2.54%)
Dec 17, 2003 18.84 19.00 18.61 18.91 11,467 -0.27(-1.41%)
Dec 16, 2003 19.49 19.50 18.51 19.18 25,148 -0.18(-0.93%)
Dec 15, 2003 19.00 19.75 19.00 19.36 37,261 +0.36(+1.89%)
Dec 12, 2003 19.74 19.74 18.57 19.00 33,219 -0.56(-2.86%)
Dec 11, 2003 18.81 19.60 19.06 19.56 41,403 +0.75(+3.99%)
Dec 10, 2003 18.80 19.22 18.53 18.81 23,549 +0.11(+0.59%)
Dec 09, 2003 18.72 19.06 18.66 18.70 105,078 -0.14(-0.74%)
Dec 08, 2003 18.90 19.49 18.50 18.84 45,353 +0.07(+0.37%)
Dec 05, 2003 19.38 19.32 18.75 18.77 17,401 -0.61(-3.15%)
Dec 04, 2003 19.69 19.69 18.50 19.38 109,201 +0.55(+2.92%)
Dec 03, 2003 18.85 19.08 18.26 18.83 135,265 -0.36(-1.88%)
Dec 02, 2003 18.51 19.50 18.51 19.19 57,625 +0.31(+1.64%)
Dec 01, 2003 18.90 19.19 18.40 18.88 37,921 +0.08(+0.43%)
Nov 28, 2003 18.29 18.88 18.29 18.80 20,212 +0.44(+2.40%)
Nov 26, 2003 18.62 18.83 18.36 18.36 31,685 -0.14(-0.76%)
Nov 25, 2003 18.39 18.85 18.39 18.50 44,008 +0.15(+0.82%)
Nov 24, 2003 18.65 18.78 18.05 18.35 55,678 +0.21(+1.16%)
Nov 21, 2003 18.20 18.66 18.02 18.14 53,912 -0.29(-1.57%)
Nov 20, 2003 18.25 18.50 17.76 18.43 196,218 -0.58(-3.05%)
Nov 19, 2003 18.51 19.25 18.51 19.01 43,164 +0.16(+0.85%)
Nov 18, 2003 18.52 18.98 18.44 18.85 72,464 +0.47(+2.56%)
Nov 17, 2003 19.35 19.35 18.38 18.38 184,081 -0.85(-4.42%)
Nov 14, 2003 19.57 19.57 19.12 19.23 68,058 -0.12(-0.62%)
Nov 13, 2003 19.06 19.60 19.05 19.35 50,902 +0.01(+0.05%)
Nov 12, 2003 19.35 19.35 19.00 19.34 64,412 +0.32(+1.68%)
Nov 11, 2003 18.95 19.11 18.90 19.02 50,721 +0.11(+0.58%)
Nov 10, 2003 19.66 19.74 18.75 18.91 257,846 -0.75(-3.81%)
Nov 07, 2003 19.75 20.10 19.60 19.66 1,462,192 -1.04(-5.02%)
Nov 06, 2003 20.50 20.99 19.60 20.70 74,222 +0.50(+2.48%)
Nov 05, 2003 20.31 20.34 19.95 20.20 24,034 -0.10(-0.49%)
Nov 04, 2003 19.33 20.30 19.33 20.30 35,009 +0.37(+1.86%)
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.