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, 2007 7.780 7.800 7.540 7.580 54,837 -0.22(-2.82%)
Oct 30, 2007 7.710 8.010 7.510 7.800 29,773 +0.00(+0.00%)
Oct 29, 2007 7.770 7.900 7.610 7.800 38,196 +0.00(+0.00%)
Oct 26, 2007 8.000 8.000 7.280 7.800 176,033 -0.16(-2.01%)
Oct 25, 2007 7.880 8.050 7.650 7.960 48,438 +0.31(+4.05%)
Oct 24, 2007 8.000 8.250 7.600 7.650 111,672 +0.04(+0.53%)
Oct 23, 2007 7.430 7.860 7.250 7.610 57,940 +0.17(+2.28%)
Oct 22, 2007 7.090 7.440 7.090 7.440 40,600 +0.34(+4.79%)
Oct 19, 2007 6.900 7.330 6.898 7.100 99,350 +0.25(+3.65%)
Oct 18, 2007 6.700 6.920 6.650 6.850 132,357 +0.09(+1.33%)
Oct 17, 2007 6.540 6.760 6.530 6.760 29,825 +0.12(+1.81%)
Oct 16, 2007 6.500 6.660 6.410 6.640 107,638 +0.12(+1.84%)
Oct 15, 2007 6.510 6.690 6.500 6.520 102,530 -0.01(-0.15%)
Oct 12, 2007 6.550 6.660 6.500 6.530 50,331 -0.02(-0.31%)
Oct 11, 2007 6.680 6.770 6.490 6.550 109,113 -0.27(-3.96%)
Oct 10, 2007 6.740 6.860 6.630 6.820 53,787 +0.23(+3.49%)
Oct 09, 2007 6.440 6.730 6.370 6.590 86,193 +0.15(+2.33%)
Oct 08, 2007 6.550 6.680 6.410 6.440 43,358 -0.17(-2.57%)
Oct 05, 2007 6.580 6.890 6.570 6.610 41,277 +0.03(+0.46%)
Oct 04, 2007 6.460 6.850 6.310 6.580 126,494 +0.25(+3.95%)
Oct 03, 2007 6.520 6.520 6.320 6.330 24,617 -0.17(-2.62%)
Oct 02, 2007 6.420 6.700 6.310 6.500 52,937 +0.12(+1.88%)
Oct 01, 2007 6.700 6.830 6.270 6.380 63,640 -0.37(-5.48%)
Sep 28, 2007 6.810 6.880 6.514 6.750 57,299 -0.14(-2.03%)
Sep 27, 2007 6.920 7.020 6.780 6.890 10,165 -0.05(-0.68%)
Sep 26, 2007 6.920 7.100 6.830 6.938 10,474 +0.05(+0.69%)
Sep 25, 2007 7.160 7.200 6.770 6.890 11,192 -0.11(-1.57%)
Sep 24, 2007 6.930 7.380 6.520 7.000 70,232 +0.20(+2.94%)
Sep 21, 2007 6.750 6.850 6.470 6.800 57,108 -0.23(-3.27%)
Sep 20, 2007 7.570 7.570 6.900 7.030 44,168 -0.52(-6.89%)
Sep 19, 2007 6.670 7.700 6.560 7.550 95,960 +0.96(+14.57%)
Sep 18, 2007 6.400 6.590 6.340 6.590 33,890 +0.30(+4.77%)
Sep 17, 2007 6.690 6.690 6.290 6.290 21,450 -0.36(-5.41%)
Sep 14, 2007 6.630 6.810 6.450 6.650 57,390 +0.04(+0.61%)
Sep 13, 2007 6.340 6.610 6.320 6.610 19,189 +0.35(+5.59%)
Sep 12, 2007 6.320 6.430 6.260 6.260 63,500 -0.06(-0.95%)
Sep 11, 2007 6.420 6.460 6.280 6.320 26,121 +0.03(+0.48%)
Sep 10, 2007 6.740 6.740 6.270 6.290 52,878 -0.39(-5.84%)
Sep 07, 2007 6.870 6.870 6.500 6.680 136,244 -0.26(-3.75%)
Sep 06, 2007 6.910 6.990 6.860 6.940 40,576 +0.03(+0.43%)
Sep 05, 2007 6.940 7.030 6.770 6.910 29,734 +0.00(+0.00%)
Sep 04, 2007 6.400 7.100 6.270 6.910 188,478 +0.55(+8.65%)
Aug 31, 2007 6.380 6.380 6.340 6.360 19,204 -0.01(-0.16%)
Aug 30, 2007 6.372 6.430 6.350 6.370 17,592 +0.00(+0.00%)
Aug 29, 2007 6.362 6.380 6.330 6.370 43,400 +0.00(+0.00%)
Aug 28, 2007 6.360 6.380 6.330 6.370 34,026 +0.01(+0.16%)
Aug 27, 2007 6.320 6.400 6.320 6.360 45,744 -0.04(-0.63%)
Aug 24, 2007 6.340 6.440 6.340 6.400 40,988 +0.01(+0.16%)
Aug 23, 2007 6.500 6.590 6.260 6.390 71,306 -0.10(-1.54%)
Aug 22, 2007 6.670 6.700 6.450 6.490 36,876 +0.02(+0.31%)
Aug 21, 2007 6.500 6.580 6.460 6.470 11,453 -0.03(-0.46%)
Aug 20, 2007 6.510 6.690 6.275 6.500 85,284 +0.00(+0.00%)
Aug 17, 2007 6.615 6.650 6.440 6.500 64,418 +0.07(+1.09%)
Aug 16, 2007 6.920 6.920 6.250 6.430 40,509 -0.32(-4.74%)
Aug 15, 2007 6.800 6.830 6.690 6.750 13,441 -0.11(-1.60%)
Aug 14, 2007 6.950 7.100 6.660 6.860 54,289 -0.02(-0.29%)
Aug 13, 2007 6.660 7.190 6.600 6.880 81,758 +0.36(+5.52%)
Aug 10, 2007 7.880 7.980 6.290 6.520 101,322 -1.32(-16.84%)
Aug 09, 2007 8.240 8.530 7.770 7.840 44,504 -0.42(-5.08%)
Aug 08, 2007 7.950 8.660 7.950 8.260 164,526 +0.39(+4.96%)
Aug 07, 2007 7.740 8.030 7.610 7.870 41,680 +0.33(+4.38%)
Aug 06, 2007 7.770 8.000 7.500 7.540 21,412 -0.34(-4.31%)
Aug 03, 2007 7.850 8.180 7.850 7.880 15,914 -0.02(-0.25%)
Aug 02, 2007 8.450 8.580 7.880 7.900 20,652 -0.54(-6.40%)
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.