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 (%)
Oct 31, 2017 29.18 29.96 29.18 29.70 237,285 +0.69(+2.38%)
Oct 30, 2017 29.17 29.61 28.72 29.01 142,184 -0.18(-0.62%)
Oct 27, 2017 28.73 29.31 28.53 29.19 297,993 +0.46(+1.60%)
Oct 26, 2017 28.76 29.08 28.31 28.73 444,620 +0.23(+0.81%)
Oct 25, 2017 28.75 29.13 28.48 28.50 158,386 -0.24(-0.84%)
Oct 24, 2017 29.10 29.56 28.58 28.74 242,703 -0.15(-0.52%)
Oct 23, 2017 27.78 29.42 27.45 28.89 344,640 +1.55(+5.67%)
Oct 20, 2017 29.00 30.61 27.00 27.34 698,472 -0.42(-1.51%)
Oct 19, 2017 26.31 28.19 26.11 27.76 215,087 +1.16(+4.36%)
Oct 18, 2017 26.60 27.34 26.58 26.60 90,803 -0.03(-0.11%)
Oct 17, 2017 26.37 27.54 26.11 26.63 106,136 +0.10(+0.38%)
Oct 16, 2017 27.39 27.49 24.79 26.53 194,163 -1.60(-5.69%)
Oct 13, 2017 29.11 29.11 28.07 28.13 61,121 -0.78(-2.70%)
Oct 12, 2017 28.32 29.04 28.27 28.91 63,659 +0.63(+2.23%)
Oct 11, 2017 28.50 29.07 28.12 28.28 133,907 -0.21(-0.74%)
Oct 10, 2017 28.47 28.66 28.06 28.49 48,528 +0.31(+1.10%)
Oct 09, 2017 28.00 28.27 27.77 28.18 51,481 +0.09(+0.32%)
Oct 06, 2017 28.25 28.30 27.82 28.09 66,093 -0.15(-0.53%)
Oct 05, 2017 28.11 28.64 27.78 28.24 86,739 +0.19(+0.68%)
Oct 04, 2017 27.99 28.08 26.29 28.05 98,804 -0.13(-0.46%)
Oct 03, 2017 28.31 28.87 27.83 28.18 135,611 -0.06(-0.21%)
Oct 02, 2017 29.20 29.49 27.42 28.24 147,816 -0.74(-2.55%)
Sep 29, 2017 27.03 29.58 26.77 28.98 532,963 +2.10(+7.81%)
Sep 28, 2017 27.15 27.34 26.70 26.88 41,159 -0.38(-1.39%)
Sep 27, 2017 26.67 27.43 26.67 27.26 118,370 +0.77(+2.91%)
Sep 26, 2017 26.43 26.63 24.88 26.49 61,152 +0.20(+0.76%)
Sep 25, 2017 26.15 26.50 26.08 26.29 80,645 +0.13(+0.50%)
Sep 22, 2017 25.75 26.24 25.50 26.16 52,891 +0.44(+1.71%)
Sep 21, 2017 25.50 25.89 25.38 25.72 49,817 +0.21(+0.82%)
Sep 20, 2017 24.90 25.67 24.90 25.51 46,110 +0.33(+1.31%)
Sep 19, 2017 25.36 25.41 25.02 25.18 46,800 -0.18(-0.71%)
Sep 18, 2017 24.77 25.72 24.77 25.36 97,211 +0.60(+2.42%)
Sep 15, 2017 24.84 24.98 24.57 24.76 125,212 -0.09(-0.36%)
Sep 14, 2017 25.20 25.46 24.58 24.85 292,525 -0.47(-1.86%)
Sep 13, 2017 25.72 25.74 25.18 25.32 152,576 -0.39(-1.52%)
Sep 12, 2017 25.48 25.90 25.18 25.71 108,006 +0.36(+1.42%)
Sep 11, 2017 26.00 26.00 25.19 25.35 114,921 -0.48(-1.86%)
Sep 08, 2017 25.75 26.49 25.55 25.83 70,967 +0.09(+0.35%)
Sep 07, 2017 25.19 25.89 24.92 25.74 100,106 +0.56(+2.22%)
Sep 06, 2017 24.97 25.50 24.61 25.18 139,918 +0.22(+0.88%)
Sep 05, 2017 24.63 25.21 24.46 24.96 150,975 +0.22(+0.89%)
Sep 01, 2017 24.00 25.06 23.50 24.74 209,966 +0.73(+3.04%)
Aug 31, 2017 24.09 24.09 23.26 24.01 199,159 -0.15(-0.62%)
Aug 30, 2017 23.40 24.30 23.26 24.16 276,515 +0.76(+3.25%)
Aug 29, 2017 22.06 23.52 22.06 23.40 229,219 +1.17(+5.26%)
Aug 28, 2017 21.85 22.35 21.85 22.23 106,038 +0.39(+1.79%)
Aug 25, 2017 21.30 21.91 21.05 21.84 172,815 +0.59(+2.78%)
Aug 24, 2017 21.22 21.38 20.78 21.25 63,626 +0.26(+1.24%)
Aug 23, 2017 20.43 21.62 20.37 20.99 85,998 +0.41(+1.99%)
Aug 22, 2017 20.92 21.04 20.44 20.58 105,366 -0.30(-1.44%)
Aug 21, 2017 21.43 21.45 20.81 20.88 29,980 -0.53(-2.48%)
Aug 18, 2017 21.15 21.47 21.15 21.41 78,866 +0.24(+1.13%)
Aug 17, 2017 21.82 22.16 21.16 21.17 93,795 -0.83(-3.77%)
Aug 16, 2017 21.89 22.23 21.76 22.00 55,314 +0.24(+1.10%)
Aug 15, 2017 21.82 21.98 21.66 21.76 105,627 +0.16(+0.74%)
Aug 14, 2017 20.33 21.66 20.33 21.60 156,380 +2.05(+10.49%)
Aug 11, 2017 19.30 19.59 19.29 19.55 79,340 +0.25(+1.30%)
Aug 10, 2017 18.72 19.50 18.65 19.30 94,334 +0.31(+1.63%)
Aug 09, 2017 18.78 19.10 18.51 18.99 76,457 +0.03(+0.16%)
Aug 08, 2017 19.15 19.50 18.89 18.96 30,005 -0.22(-1.15%)
Aug 07, 2017 19.15 19.32 18.84 19.18 52,446 +0.07(+0.37%)
Aug 04, 2017 18.43 19.14 18.43 19.11 102,105 +0.67(+3.63%)
Aug 03, 2017 18.19 18.66 18.19 18.44 42,468 +0.14(+0.77%)
Aug 02, 2017 18.90 18.96 18.16 18.30 37,182 -0.66(-3.48%)
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.