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 29, 2016 18.06 19.57 17.01 19.53 213,792 +1.56(+8.68%)
Jan 28, 2016 18.02 18.24 17.81 17.97 310,463 +0.13(+0.73%)
Jan 27, 2016 17.68 18.87 17.52 17.84 371,779 +0.10(+0.56%)
Jan 26, 2016 16.31 18.12 16.02 17.74 373,914 +1.69(+10.53%)
Jan 25, 2016 15.91 16.42 15.81 16.05 159,086 +0.03(+0.19%)
Jan 22, 2016 16.15 16.60 15.77 16.02 151,669 +0.32(+2.04%)
Jan 21, 2016 14.83 15.94 14.79 15.70 168,818 +0.79(+5.30%)
Jan 20, 2016 14.02 15.16 13.60 14.91 127,689 +0.29(+1.98%)
Jan 19, 2016 15.23 15.48 14.28 14.62 194,486 -0.63(-4.13%)
Jan 15, 2016 14.80 15.25 15.25 15.25 159,300 -0.06(-0.39%)
Jan 14, 2016 14.97 15.74 14.14 15.31 177,691 +0.49(+3.31%)
Jan 13, 2016 16.20 16.26 14.65 14.82 302,681 -1.35(-8.35%)
Jan 12, 2016 16.49 16.71 15.65 16.17 165,881 -0.07(-0.43%)
Jan 11, 2016 16.44 16.76 15.80 16.24 128,399 -0.15(-0.92%)
Jan 08, 2016 17.63 17.63 16.36 16.39 298,418 -1.01(-5.80%)
Jan 07, 2016 17.53 18.02 17.23 17.40 207,729 -0.51(-2.85%)
Jan 06, 2016 17.80 18.07 17.79 17.91 167,870 -0.23(-1.27%)
Jan 05, 2016 18.32 18.36 17.70 18.14 135,606 -0.16(-0.87%)
Jan 04, 2016 18.44 18.72 17.48 18.30 176,504 -0.59(-3.12%)
Dec 31, 2015 18.26 18.89 18.89 18.89 162,500 +0.50(+2.72%)
Dec 30, 2015 18.22 18.57 17.70 18.39 194,716 +0.13(+0.71%)
Dec 29, 2015 18.16 18.63 17.39 18.26 267,709 +0.04(+0.22%)
Dec 28, 2015 18.25 18.34 17.35 18.22 183,164 -0.14(-0.76%)
Dec 24, 2015 17.90 18.36 18.36 18.36 43,500 +0.41(+2.28%)
Dec 23, 2015 17.74 18.04 17.49 17.95 72,674 +0.38(+2.16%)
Dec 22, 2015 17.15 17.66 16.84 17.57 107,604 +0.41(+2.39%)
Dec 21, 2015 17.50 17.85 17.10 17.16 169,617 -0.34(-1.94%)
Dec 18, 2015 18.66 18.68 17.21 17.50 352,757 -1.46(-7.70%)
Dec 17, 2015 18.42 19.66 18.42 18.96 175,745 +0.80(+4.41%)
Dec 16, 2015 18.09 18.29 17.41 18.16 172,645 +0.07(+0.39%)
Dec 15, 2015 18.44 18.74 17.63 18.09 251,812 -0.40(-2.16%)
Dec 14, 2015 18.39 18.61 18.21 18.49 205,517 +0.07(+0.38%)
Dec 11, 2015 18.65 18.88 18.22 18.42 168,959 -0.56(-2.95%)
Dec 10, 2015 17.71 19.03 17.71 18.98 228,114 +0.93(+5.15%)
Dec 09, 2015 17.81 18.28 17.69 18.05 174,584 +0.26(+1.46%)
Dec 08, 2015 18.51 18.62 17.72 17.79 244,674 -1.10(-5.82%)
Dec 07, 2015 19.28 19.70 18.70 18.89 249,651 -0.51(-2.63%)
Dec 04, 2015 19.37 19.79 18.87 19.40 169,018 +0.07(+0.36%)
Dec 03, 2015 20.54 20.58 19.30 19.33 90,301 -1.11(-5.43%)
Dec 02, 2015 21.37 21.37 20.31 20.44 91,375 -0.96(-4.49%)
Dec 01, 2015 20.71 21.64 20.71 21.40 207,000 +0.39(+1.86%)
Nov 30, 2015 21.19 21.49 20.73 21.01 122,474 -0.17(-0.80%)
Nov 27, 2015 20.46 21.34 20.38 21.18 45,802 +0.72(+3.52%)
Nov 25, 2015 20.41 20.46 20.46 20.46 170,700 +0.11(+0.54%)
Nov 24, 2015 20.47 20.69 19.68 20.35 109,755 -0.42(-2.02%)
Nov 23, 2015 20.68 21.05 20.45 20.77 161,273 +0.15(+0.73%)
Nov 20, 2015 21.24 21.35 20.34 20.62 115,560 -0.48(-2.27%)
Nov 19, 2015 20.23 21.16 18.88 21.10 219,408 +0.88(+4.35%)
Nov 18, 2015 19.66 20.39 19.20 20.22 153,872 +0.72(+3.69%)
Nov 17, 2015 19.20 20.14 18.84 19.50 111,615 +0.36(+1.88%)
Nov 16, 2015 19.53 19.65 18.64 19.14 153,175 -0.43(-2.20%)
Nov 13, 2015 19.72 19.91 19.32 19.57 218,390 -0.28(-1.41%)
Nov 12, 2015 20.63 20.73 19.59 19.85 141,010 -1.10(-5.25%)
Nov 11, 2015 20.29 21.17 19.93 20.95 187,977 +0.66(+3.25%)
Nov 10, 2015 20.34 20.58 19.68 20.29 100,381 -0.20(-0.98%)
Nov 09, 2015 21.80 21.80 20.29 20.49 116,345 -1.39(-6.35%)
Nov 06, 2015 20.64 21.98 20.42 21.88 162,114 +1.24(+6.01%)
Nov 05, 2015 19.95 20.67 19.71 20.64 182,208 +0.72(+3.61%)
Nov 04, 2015 20.08 20.08 19.29 19.92 127,629 +0.05(+0.25%)
Nov 03, 2015 20.15 20.30 19.27 19.87 212,446 -0.22(-1.10%)
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.