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 (%)
May 30, 2014 10.54 11.10 10.40 10.64 152,007 +0.16(+1.53%)
May 29, 2014 10.81 10.87 10.47 10.48 21,813 -0.44(-4.03%)
May 28, 2014 11.03 11.03 10.88 10.92 4,436 -0.06(-0.55%)
May 27, 2014 11.10 11.10 10.84 10.98 27,126 -0.01(-0.09%)
May 23, 2014 11.00 10.99 10.99 10.99 43,100 +0.00(+0.00%)
May 22, 2014 10.88 11.00 10.62 10.99 11,448 +0.15(+1.38%)
May 21, 2014 9.960 10.99 9.960 10.84 88,487 +1.01(+10.27%)
May 20, 2014 9.790 9.910 9.651 9.830 14,241 +0.00(+0.00%)
May 19, 2014 9.540 9.880 9.540 9.830 11,447 +0.17(+1.76%)
May 16, 2014 9.720 9.800 9.560 9.660 7,898 -0.10(-1.02%)
May 15, 2014 9.670 9.860 9.350 9.760 48,397 +0.22(+2.31%)
May 14, 2014 9.550 9.950 9.410 9.540 34,146 -0.16(-1.65%)
May 13, 2014 9.870 9.870 9.460 9.700 6,412 -0.05(-0.51%)
May 12, 2014 9.619 9.980 9.590 9.750 44,729 +0.15(+1.56%)
May 09, 2014 9.230 9.855 9.090 9.600 8,325 -0.24(-2.44%)
May 08, 2014 9.480 10.07 9.470 9.840 56,972 +0.15(+1.55%)
May 07, 2014 8.964 9.790 8.879 9.690 30,470 -0.05(-0.51%)
May 06, 2014 9.850 10.00 9.740 9.740 10,481 -0.16(-1.62%)
May 05, 2014 10.00 10.00 9.560 9.900 37,202 -0.18(-1.79%)
May 02, 2014 10.01 10.25 10.00 10.08 12,461 -0.05(-0.49%)
May 01, 2014 10.45 10.45 10.04 10.13 12,239 -0.12(-1.17%)
Apr 30, 2014 9.690 10.43 9.390 10.25 35,599 +0.32(+3.22%)
Apr 29, 2014 9.970 10.12 9.920 9.930 26,679 -0.04(-0.40%)
Apr 28, 2014 10.24 10.56 9.830 9.970 18,443 -0.27(-2.64%)
Apr 25, 2014 10.63 10.63 10.12 10.24 18,028 -0.54(-5.01%)
Apr 24, 2014 10.90 10.96 10.60 10.78 16,653 -0.08(-0.74%)
Apr 23, 2014 10.70 11.00 10.56 10.86 40,170 +0.20(+1.88%)
Apr 22, 2014 10.49 10.85 10.41 10.66 31,167 +0.22(+2.11%)
Apr 21, 2014 9.820 10.58 9.794 10.44 28,876 +0.65(+6.64%)
Apr 17, 2014 9.650 9.790 9.790 9.790 36,700 +0.09(+0.93%)
Apr 16, 2014 9.770 9.980 9.500 9.700 166,964 -0.08(-0.82%)
Apr 15, 2014 9.630 10.01 9.540 9.780 58,656 +0.24(+2.52%)
Apr 14, 2014 9.200 9.700 9.200 9.540 69,473 +0.30(+3.25%)
Apr 11, 2014 9.730 9.815 9.220 9.240 30,227 -0.51(-5.23%)
Apr 10, 2014 9.710 9.820 9.710 9.750 18,067 -0.03(-0.31%)
Apr 09, 2014 9.820 9.860 9.540 9.780 19,633 +0.02(+0.20%)
Apr 08, 2014 9.410 9.890 9.410 9.760 36,498 +0.41(+4.39%)
Apr 07, 2014 9.360 9.500 9.180 9.350 63,628 -0.08(-0.85%)
Apr 04, 2014 9.620 9.690 9.031 9.430 65,675 -0.24(-2.48%)
Apr 03, 2014 10.13 10.13 9.370 9.670 71,900 -0.39(-3.88%)
Apr 02, 2014 10.35 10.35 10.01 10.06 22,755 -0.19(-1.85%)
Apr 01, 2014 10.10 10.32 10.01 10.25 41,003 +0.15(+1.49%)
Mar 31, 2014 10.25 10.61 10.10 10.10 81,151 -0.20(-1.94%)
Mar 28, 2014 10.18 10.32 10.04 10.30 77,207 +0.12(+1.18%)
Mar 27, 2014 11.05 11.24 10.18 10.18 22,552 -0.83(-7.54%)
Mar 26, 2014 11.14 11.33 10.82 11.01 39,704 -0.20(-1.78%)
Mar 25, 2014 11.63 11.66 11.14 11.21 29,213 -0.31(-2.69%)
Mar 24, 2014 11.44 11.97 11.11 11.52 71,225 +0.19(+1.68%)
Mar 21, 2014 11.24 11.45 11.16 11.33 127,588 +0.08(+0.71%)
Mar 20, 2014 11.37 11.45 11.16 11.25 19,256 -0.10(-0.88%)
Mar 19, 2014 11.30 11.41 11.19 11.35 34,410 +0.13(+1.16%)
Mar 18, 2014 11.29 11.41 11.02 11.22 60,091 +0.00(+0.00%)
Mar 17, 2014 11.20 11.40 10.53 11.22 67,875 +0.03(+0.27%)
Mar 14, 2014 10.94 11.26 10.42 11.19 59,761 +0.18(+1.63%)
Mar 13, 2014 10.39 11.11 10.32 11.01 64,695 +0.44(+4.16%)
Mar 12, 2014 11.58 11.61 10.29 10.57 175,213 -0.96(-8.33%)
Mar 11, 2014 12.25 12.25 11.45 11.53 55,270 -0.72(-5.88%)
Mar 10, 2014 11.59 12.29 11.56 12.25 227,411 +0.76(+6.61%)
Mar 07, 2014 11.22 11.60 11.20 11.49 106,916 +0.09(+0.79%)
Mar 06, 2014 10.94 11.60 10.90 11.40 229,252 +0.56(+5.17%)
Mar 05, 2014 10.44 10.93 10.40 10.84 176,218 +0.49(+4.73%)
Mar 04, 2014 10.13 10.37 10.13 10.35 61,229 +0.24(+2.37%)
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.