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 (%)
Dec 31, 2018 18.92 19.20 18.73 19.20 73,500 +0.29(+1.53%)
Dec 28, 2018 19.34 19.88 18.59 18.91 146,500 -0.47(-2.43%)
Dec 27, 2018 18.93 19.41 18.62 19.38 78,447 +0.16(+0.83%)
Dec 26, 2018 18.73 19.25 18.39 19.22 74,848 +0.58(+3.11%)
Dec 24, 2018 18.54 18.95 18.13 18.64 69,400 +0.00(+0.00%)
Dec 21, 2018 19.13 19.13 18.22 18.64 151,100 -0.44(-2.31%)
Dec 20, 2018 18.65 19.57 18.20 19.08 116,165 +0.24(+1.27%)
Dec 19, 2018 19.53 19.74 18.75 18.84 100,183 -0.81(-4.12%)
Dec 18, 2018 18.87 19.82 18.27 19.65 277,990 +0.96(+5.14%)
Dec 17, 2018 18.69 19.09 18.23 18.69 159,745 -0.08(-0.43%)
Dec 14, 2018 18.97 19.27 18.61 18.77 90,400 -0.40(-2.09%)
Dec 13, 2018 20.26 20.57 19.09 19.17 90,457 -1.08(-5.33%)
Dec 12, 2018 20.88 21.20 20.22 20.25 92,246 -0.44(-2.13%)
Dec 11, 2018 20.75 20.97 20.27 20.69 112,295 +0.23(+1.12%)
Dec 10, 2018 20.72 21.00 20.07 20.46 84,709 -0.34(-1.63%)
Dec 07, 2018 20.37 21.30 20.37 20.80 137,100 +0.55(+2.72%)
Dec 06, 2018 20.00 20.56 19.92 20.25 261,707 -0.17(-0.83%)
Dec 04, 2018 22.54 22.54 20.22 20.42 236,200 -2.17(-9.61%)
Dec 03, 2018 23.03 23.41 22.34 22.59 140,797 -0.19(-0.83%)
Nov 30, 2018 22.43 22.86 22.43 22.78 77,500 +0.37(+1.65%)
Nov 29, 2018 22.34 22.62 21.94 22.41 139,344 +0.03(+0.13%)
Nov 28, 2018 21.78 22.71 21.39 22.38 270,065 +0.61(+2.80%)
Nov 27, 2018 22.31 22.68 21.61 21.77 107,752 -0.71(-3.16%)
Nov 26, 2018 23.14 23.27 22.29 22.48 230,784 -0.44(-1.92%)
Nov 23, 2018 23.02 23.04 22.56 22.92 40,000 -0.18(-0.78%)
Nov 21, 2018 23.10 23.10 23.10 0 -0.17(-0.73%)
Nov 20, 2018 23.91 24.23 23.25 23.27 93,092 -0.82(-3.40%)
Nov 19, 2018 24.11 24.31 23.74 24.09 86,771 -0.15(-0.62%)
Nov 16, 2018 24.11 24.47 23.84 24.24 93,300 -0.06(-0.25%)
Nov 15, 2018 23.67 24.59 23.67 24.30 119,769 +0.78(+3.32%)
Nov 14, 2018 23.87 24.07 23.41 23.52 64,875 -0.14(-0.59%)
Nov 13, 2018 23.80 24.10 23.54 23.66 69,184 -0.02(-0.08%)
Nov 12, 2018 23.96 24.07 23.55 23.68 109,496 -0.22(-0.92%)
Nov 09, 2018 25.01 25.02 23.76 23.90 90,400 -1.29(-5.12%)
Nov 08, 2018 25.30 25.46 24.89 25.19 89,291 -0.16(-0.63%)
Nov 07, 2018 25.78 25.84 24.71 25.35 154,190 -0.32(-1.25%)
Nov 06, 2018 25.17 25.77 25.03 25.67 71,900 +0.43(+1.70%)
Nov 05, 2018 25.40 25.70 25.12 25.24 82,279 -0.12(-0.47%)
Nov 02, 2018 25.32 25.72 24.92 25.36 106,600 +0.16(+0.63%)
Nov 01, 2018 25.23 25.66 25.06 25.20 69,992 +0.17(+0.68%)
Oct 31, 2018 25.64 25.72 24.63 25.03 168,100 -0.38(-1.50%)
Oct 30, 2018 24.88 25.90 24.59 25.41 97,564 +0.37(+1.48%)
Oct 29, 2018 24.80 25.61 24.43 25.04 114,315 +0.60(+2.45%)
Oct 26, 2018 24.62 25.16 24.01 24.44 113,200 -0.65(-2.59%)
Oct 25, 2018 25.20 25.87 24.62 25.09 124,356 -0.17(-0.67%)
Oct 24, 2018 24.50 26.67 24.21 25.26 325,100 +1.07(+4.42%)
Oct 23, 2018 24.15 24.77 23.51 24.19 182,036 -0.45(-1.83%)
Oct 22, 2018 24.77 24.96 23.89 24.64 168,741 -0.37(-1.48%)
Oct 19, 2018 25.15 25.23 24.56 25.01 70,800 -0.13(-0.52%)
Oct 18, 2018 25.94 25.94 24.92 25.14 86,650 -0.82(-3.16%)
Oct 17, 2018 26.13 26.13 25.14 25.96 117,604 -0.06(-0.23%)
Oct 16, 2018 25.39 26.09 24.45 26.02 73,623 +0.82(+3.25%)
Oct 15, 2018 25.15 25.44 24.95 25.20 129,681 +0.04(+0.16%)
Oct 12, 2018 25.84 26.01 24.90 25.16 145,100 -0.29(-1.14%)
Oct 11, 2018 25.65 26.38 25.37 25.45 193,079 -0.26(-1.01%)
Oct 10, 2018 27.17 27.17 25.66 25.71 160,252 -1.52(-5.58%)
Oct 09, 2018 27.35 27.91 27.10 27.23 95,568 -0.22(-0.80%)
Oct 08, 2018 27.45 27.78 27.05 27.45 88,262 -0.08(-0.29%)
Oct 05, 2018 28.45 28.47 26.72 27.53 189,700 -1.45(-5.00%)
Oct 04, 2018 29.83 29.98 28.79 28.98 55,366 -0.87(-2.91%)
Oct 03, 2018 29.32 30.18 29.06 29.85 102,398 +0.68(+2.33%)
Oct 02, 2018 29.35 29.52 29.14 29.17 143,252 -0.20(-0.68%)
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.