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 31, 2010 6.160 6.450 6.010 6.030 69,943 -0.12(-1.95%)
Mar 30, 2010 6.050 6.150 6.020 6.150 12,753 +0.12(+1.99%)
Mar 29, 2010 5.935 6.150 5.860 6.030 12,791 +0.03(+0.50%)
Mar 26, 2010 5.970 6.000 5.750 6.000 9,806 +0.03(+0.50%)
Mar 25, 2010 5.740 5.970 5.554 5.970 6,399 +0.24(+4.19%)
Mar 24, 2010 5.560 5.870 5.351 5.730 6,718 +0.11(+1.96%)
Mar 23, 2010 5.560 5.850 5.451 5.620 13,851 -0.02(-0.35%)
Mar 22, 2010 5.410 5.740 5.410 5.640 12,124 +0.16(+2.92%)
Mar 19, 2010 6.050 6.170 5.470 5.480 111,965 -0.54(-8.97%)
Mar 18, 2010 5.890 6.020 5.750 6.020 86,494 +0.16(+2.73%)
Mar 17, 2010 5.780 5.870 5.510 5.860 13,991 +0.16(+2.81%)
Mar 16, 2010 5.620 5.820 5.570 5.700 65,519 +0.07(+1.24%)
Mar 15, 2010 5.330 5.650 4.760 5.630 62,158 +0.45(+8.69%)
Mar 12, 2010 5.220 5.730 4.890 5.180 10,980 -0.01(-0.19%)
Mar 11, 2010 5.140 5.370 5.110 5.190 9,766 -0.09(-1.71%)
Mar 10, 2010 5.380 5.720 5.145 5.280 75,810 -0.02(-0.38%)
Mar 09, 2010 4.850 5.390 4.850 5.300 60,780 +0.45(+9.28%)
Mar 08, 2010 4.830 5.100 4.810 4.850 91,858 -0.39(-7.44%)
Mar 05, 2010 4.970 5.290 4.860 5.240 29,092 +0.25(+5.06%)
Mar 04, 2010 4.690 5.030 4.610 4.988 26,555 +0.33(+7.03%)
Mar 03, 2010 4.810 4.810 4.630 4.660 4,992 -0.22(-4.51%)
Mar 02, 2010 4.710 4.880 4.580 4.880 13,227 +0.24(+5.17%)
Mar 01, 2010 4.510 4.650 4.220 4.640 28,416 +0.05(+1.09%)
Feb 26, 2010 4.470 4.750 4.470 4.590 78,572 +0.11(+2.46%)
Feb 25, 2010 4.180 4.490 4.180 4.480 38,747 +0.24(+5.66%)
Feb 24, 2010 4.050 4.240 4.050 4.240 7,316 +0.11(+2.66%)
Feb 23, 2010 4.150 4.150 3.894 4.130 8,720 +0.00(+0.00%)
Feb 22, 2010 4.115 4.210 3.905 4.130 5,718 +0.17(+4.29%)
Feb 19, 2010 3.760 4.020 3.760 3.960 1,615 +0.12(+3.13%)
Feb 18, 2010 3.880 3.930 3.750 3.840 8,303 -0.14(-3.52%)
Feb 17, 2010 4.019 4.090 3.760 3.980 22,235 -0.03(-0.75%)
Feb 16, 2010 4.020 4.040 3.980 4.010 533 -0.08(-1.96%)
Feb 12, 2010 4.180 4.090 4.090 4.090 3,200 -0.09(-2.15%)
Feb 11, 2010 3.880 4.180 3.880 4.180 46,901 +0.30(+7.73%)
Feb 10, 2010 3.680 3.880 3.670 3.880 20,188 +0.25(+6.89%)
Feb 09, 2010 3.320 3.660 3.200 3.630 31,777 +0.46(+14.51%)
Feb 08, 2010 3.220 3.320 3.170 3.170 14,280 +0.00(+0.00%)
Feb 05, 2010 3.390 3.390 3.020 3.170 39,434 -0.13(-3.94%)
Feb 04, 2010 3.886 3.886 3.160 3.300 46,366 -0.37(-10.08%)
Feb 03, 2010 3.780 3.830 3.660 3.670 7,562 -0.20(-5.17%)
Feb 02, 2010 3.920 4.019 3.740 3.870 6,033 -0.13(-3.25%)
Feb 01, 2010 3.600 4.080 3.580 4.000 23,974 +0.40(+11.11%)
Jan 29, 2010 3.920 3.920 3.600 3.600 13,520 -0.24(-6.25%)
Jan 28, 2010 3.810 3.940 3.610 3.840 11,804 +0.16(+4.35%)
Jan 27, 2010 3.930 3.940 3.640 3.680 54,875 -0.17(-4.42%)
Jan 26, 2010 3.820 3.960 3.800 3.850 40,231 -0.10(-2.53%)
Jan 25, 2010 3.800 3.950 3.800 3.950 11,858 +0.15(+3.95%)
Jan 22, 2010 3.820 3.910 3.800 3.800 19,650 -0.02(-0.52%)
Jan 21, 2010 3.940 3.940 3.810 3.820 700 -0.14(-3.47%)
Jan 20, 2010 3.820 3.980 3.820 3.958 2,300 -0.00(-0.06%)
Jan 19, 2010 4.040 4.040 3.880 3.960 16,633 +0.10(+2.59%)
Jan 15, 2010 3.910 3.860 3.860 3.860 300 -0.06(-1.53%)
Jan 14, 2010 3.850 3.950 3.800 3.920 449,044 +0.04(+1.03%)
Jan 13, 2010 3.930 4.160 3.800 3.880 66,644 -0.18(-4.43%)
Jan 12, 2010 3.980 4.130 3.980 4.060 8,085 +0.10(+2.53%)
Jan 11, 2010 3.780 3.960 3.780 3.960 4,391 +0.10(+2.59%)
Jan 08, 2010 3.910 3.950 3.830 3.860 14,105 -0.14(-3.50%)
Jan 07, 2010 4.050 4.050 4.000 4.000 5,760 -0.12(-2.91%)
Jan 06, 2010 4.120 4.210 4.070 4.120 23,600 -0.08(-1.82%)
Jan 05, 2010 4.660 4.680 4.120 4.197 26,064 -0.55(-11.65%)
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.