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 (%)
Mar 30, 2007 11.09 11.23 11.02 11.02 9,681 -0.06(-0.54%)
Mar 29, 2007 11.08 11.11 11.04 11.08 10,255 +0.05(+0.45%)
Mar 28, 2007 11.14 11.15 11.03 11.03 12,138 +0.09(+0.82%)
Mar 27, 2007 11.25 11.25 10.94 10.94 11,635 -0.19(-1.71%)
Mar 26, 2007 11.13 11.23 11.12 11.13 7,979 +0.01(+0.09%)
Mar 23, 2007 11.20 11.71 11.12 11.12 12,538 +0.02(+0.18%)
Mar 22, 2007 11.19 11.19 11.02 11.10 14,930 +0.07(+0.63%)
Mar 21, 2007 11.03 11.07 11.03 11.03 8,600 -0.04(-0.36%)
Mar 20, 2007 11.05 11.10 11.05 11.07 1,905 +0.02(+0.18%)
Mar 19, 2007 11.05 11.10 11.04 11.05 4,104 +0.03(+0.27%)
Mar 16, 2007 11.04 11.08 11.02 11.02 7,146 +0.01(+0.09%)
Mar 15, 2007 11.01 11.13 11.01 11.01 5,492 +0.05(+0.46%)
Mar 14, 2007 11.19 11.24 10.96 10.96 20,011 -0.27(-2.40%)
Mar 13, 2007 11.22 11.35 11.23 11.23 17,382 +0.01(+0.09%)
Mar 12, 2007 11.04 11.24 11.02 11.22 18,569 +0.21(+1.91%)
Mar 09, 2007 10.96 11.04 10.96 11.01 16,700 +0.01(+0.09%)
Mar 08, 2007 11.00 11.02 10.96 11.00 23,965 +0.07(+0.64%)
Mar 07, 2007 10.75 11.01 10.69 10.93 83,996 +0.28(+2.63%)
Mar 06, 2007 10.82 10.86 10.64 10.65 22,806 -0.13(-1.21%)
Mar 05, 2007 11.20 11.20 10.78 10.78 49,850 -0.43(-3.84%)
Mar 02, 2007 11.33 11.51 11.21 11.21 15,962 -0.25(-2.18%)
Mar 01, 2007 11.38 11.47 11.30 11.46 22,520 -0.11(-0.95%)
Feb 28, 2007 11.44 11.66 11.43 11.57 25,452 +0.01(+0.09%)
Feb 27, 2007 11.71 11.74 11.46 11.56 29,840 -0.19(-1.62%)
Feb 26, 2007 11.81 11.87 11.70 11.75 15,865 -0.16(-1.34%)
Feb 23, 2007 11.83 11.96 11.79 11.91 25,691 +0.08(+0.68%)
Feb 22, 2007 11.91 11.96 11.80 11.83 46,625 -0.11(-0.92%)
Feb 21, 2007 11.88 11.95 11.79 11.94 14,607 +0.10(+0.84%)
Feb 20, 2007 11.76 11.87 11.76 11.84 12,448 +0.06(+0.51%)
Feb 16, 2007 11.59 11.83 11.57 11.78 14,863 +0.21(+1.82%)
Feb 15, 2007 11.77 11.77 11.55 11.57 18,227 -0.25(-2.12%)
Feb 14, 2007 11.42 11.82 11.42 11.82 79,705 +0.31(+2.69%)
Feb 13, 2007 11.55 11.60 11.51 11.51 33,850 -0.08(-0.69%)
Feb 12, 2007 11.59 11.63 11.57 11.59 22,682 -0.02(-0.17%)
Feb 09, 2007 11.70 11.77 11.57 11.61 18,230 -0.09(-0.77%)
Feb 08, 2007 11.87 11.87 11.70 11.70 9,662 -0.19(-1.60%)
Feb 07, 2007 11.72 11.89 11.72 11.89 15,845 +0.15(+1.28%)
Feb 06, 2007 11.77 11.87 11.73 11.74 10,500 -0.11(-0.93%)
Feb 05, 2007 11.93 12.06 11.85 11.85 15,978 -0.09(-0.75%)
Feb 02, 2007 11.67 11.94 11.67 11.94 19,323 +0.26(+2.23%)
Feb 01, 2007 11.80 11.80 11.63 11.68 6,525 -0.01(-0.09%)
Jan 31, 2007 12.05 12.06 11.61 11.69 31,674 -0.33(-2.75%)
Jan 30, 2007 11.91 12.08 11.91 12.02 24,056 +0.03(+0.25%)
Jan 29, 2007 12.29 12.32 11.99 11.99 36,444 -0.28(-2.28%)
Jan 26, 2007 12.34 12.47 12.16 12.27 19,835 -0.01(-0.08%)
Jan 25, 2007 12.33 12.44 12.20 12.28 22,712 -0.05(-0.41%)
Jan 24, 2007 12.25 12.50 12.11 12.33 12,469 +0.13(+1.07%)
Jan 23, 2007 12.26 12.28 12.03 12.20 16,362 -0.12(-0.97%)
Jan 22, 2007 12.22 12.36 12.19 12.32 20,877 +0.19(+1.57%)
Jan 19, 2007 12.10 12.14 12.05 12.13 11,420 +0.02(+0.17%)
Jan 18, 2007 12.10 12.11 12.01 12.11 26,430 +0.01(+0.08%)
Jan 17, 2007 11.85 12.13 11.85 12.10 22,056 +0.25(+2.11%)
Jan 16, 2007 11.99 11.99 11.63 11.85 76,775 -0.29(-2.39%)
Jan 12, 2007 12.13 12.14 12.06 12.14 4,800 +0.09(+0.75%)
Jan 11, 2007 12.03 12.10 12.03 12.05 7,543 +0.22(+1.86%)
Jan 10, 2007 11.85 11.93 11.73 11.83 90,767 -0.16(-1.33%)
Jan 09, 2007 11.95 12.03 11.93 11.99 21,254 +0.12(+1.01%)
Jan 08, 2007 11.95 11.99 11.86 11.87 40,469 -0.10(-0.84%)
Jan 05, 2007 11.75 12.22 11.75 11.97 33,837 +0.12(+1.01%)
Jan 04, 2007 12.03 12.05 11.60 11.85 108,538 +0.40(+3.49%)
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.