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, 2012 3.260 3.350 3.200 3.200 72,981 -0.05(-1.54%)
Mar 29, 2012 3.300 3.300 3.220 3.250 39,047 +0.00(+0.00%)
Mar 28, 2012 3.290 3.290 3.220 3.250 10,412 -0.05(-1.52%)
Mar 27, 2012 3.340 3.370 3.230 3.300 9,809 -0.04(-1.20%)
Mar 26, 2012 3.370 3.390 3.250 3.340 18,846 -0.01(-0.30%)
Mar 23, 2012 3.260 3.350 3.220 3.350 7,996 +0.09(+2.76%)
Mar 22, 2012 3.250 3.300 3.230 3.260 19,113 +0.00(+0.00%)
Mar 21, 2012 3.260 3.260 3.222 3.260 21,523 +0.01(+0.31%)
Mar 20, 2012 3.240 3.320 3.240 3.250 10,837 -0.03(-0.91%)
Mar 19, 2012 3.250 3.380 3.250 3.280 8,788 +0.03(+0.92%)
Mar 16, 2012 3.280 3.409 3.240 3.250 62,029 -0.07(-2.11%)
Mar 15, 2012 3.260 3.420 3.250 3.320 14,589 +0.05(+1.53%)
Mar 14, 2012 3.400 3.400 3.270 3.270 23,997 -0.20(-5.76%)
Mar 13, 2012 3.270 3.470 3.250 3.470 8,914 +0.22(+6.77%)
Mar 12, 2012 3.290 3.320 3.250 3.250 20,492 -0.04(-1.22%)
Mar 09, 2012 3.350 3.490 3.260 3.290 15,261 -0.08(-2.37%)
Mar 08, 2012 3.400 3.410 3.270 3.370 11,909 -0.04(-1.17%)
Mar 07, 2012 3.300 3.410 3.270 3.410 38,172 +0.13(+3.96%)
Mar 06, 2012 3.430 3.430 3.250 3.280 31,572 -0.22(-6.29%)
Mar 05, 2012 3.280 3.560 3.250 3.500 29,027 +0.22(+6.71%)
Mar 02, 2012 3.480 3.480 3.250 3.280 8,700 -0.20(-5.75%)
Mar 01, 2012 3.250 3.560 3.235 3.480 15,585 +0.23(+7.08%)
Feb 29, 2012 3.300 3.330 3.230 3.250 44,946 -0.10(-2.99%)
Feb 28, 2012 3.460 3.539 3.320 3.350 3,895 -0.11(-3.18%)
Feb 27, 2012 3.430 3.460 3.400 3.460 5,310 -0.02(-0.57%)
Feb 24, 2012 3.540 3.540 3.450 3.480 7,774 -0.07(-1.97%)
Feb 23, 2012 3.490 3.560 3.430 3.550 15,075 +0.05(+1.43%)
Feb 22, 2012 3.500 3.560 3.420 3.500 23,732 +0.00(+0.00%)
Feb 21, 2012 3.500 3.550 3.500 3.500 11,712 -0.01(-0.28%)
Feb 17, 2012 3.590 3.600 3.500 3.510 8,229 -0.08(-2.23%)
Feb 16, 2012 3.570 3.590 3.544 3.590 7,753 +0.08(+2.28%)
Feb 15, 2012 3.580 3.580 3.500 3.510 13,163 -0.05(-1.40%)
Feb 14, 2012 3.500 3.600 3.500 3.560 4,139 -0.01(-0.28%)
Feb 13, 2012 3.500 3.570 3.500 3.570 16,139 +0.13(+3.78%)
Feb 10, 2012 3.500 3.590 3.420 3.440 8,266 -0.11(-3.10%)
Feb 09, 2012 3.610 3.670 3.500 3.550 15,526 -0.05(-1.39%)
Feb 08, 2012 3.540 3.610 3.500 3.600 7,342 +0.09(+2.56%)
Feb 07, 2012 3.640 3.640 3.465 3.510 14,543 -0.19(-5.14%)
Feb 06, 2012 3.610 3.700 3.540 3.700 14,472 +0.03(+0.82%)
Feb 03, 2012 3.620 3.670 3.440 3.670 37,345 +0.14(+3.97%)
Feb 02, 2012 3.300 3.640 3.300 3.530 42,334 -0.05(-1.40%)
Feb 01, 2012 3.340 3.600 3.330 3.580 32,615 +0.28(+8.48%)
Jan 31, 2012 3.490 3.510 3.270 3.300 28,864 -0.14(-4.07%)
Jan 30, 2012 3.470 3.512 3.390 3.440 10,440 -0.17(-4.71%)
Jan 27, 2012 3.580 3.610 3.401 3.610 7,728 +0.04(+1.12%)
Jan 26, 2012 3.420 3.610 3.375 3.570 11,244 +0.17(+5.00%)
Jan 25, 2012 3.490 3.510 3.250 3.400 15,426 -0.12(-3.41%)
Jan 24, 2012 3.400 3.590 3.280 3.520 20,206 +0.09(+2.62%)
Jan 23, 2012 3.490 3.600 3.300 3.430 30,624 +0.02(+0.59%)
Jan 20, 2012 3.380 3.570 3.330 3.410 23,039 +0.02(+0.59%)
Jan 19, 2012 3.430 3.500 3.340 3.390 13,842 -0.02(-0.59%)
Jan 18, 2012 3.320 3.440 3.250 3.410 22,314 +0.11(+3.33%)
Jan 17, 2012 3.190 3.350 3.146 3.300 22,888 +0.18(+5.77%)
Jan 13, 2012 3.180 3.205 3.080 3.120 15,778 -0.10(-3.11%)
Jan 12, 2012 3.240 3.250 3.180 3.220 14,621 +0.02(+0.63%)
Jan 11, 2012 3.230 3.250 3.180 3.200 11,665 -0.02(-0.62%)
Jan 10, 2012 3.210 3.230 3.170 3.220 14,692 +0.05(+1.58%)
Jan 09, 2012 3.030 3.220 3.030 3.170 24,818 +0.16(+5.32%)
Jan 06, 2012 3.010 3.060 2.900 3.010 15,098 +0.01(+0.33%)
Jan 05, 2012 2.960 3.009 2.840 3.000 16,888 +0.02(+0.67%)
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.