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 (%)
Jun 30, 2006 14.97 15.25 14.86 15.22 1,069,363 +0.32(+2.15%)
Jun 29, 2006 14.44 14.92 14.34 14.90 90,300 +0.48(+3.33%)
Jun 28, 2006 14.05 14.49 14.03 14.42 104,923 +0.37(+2.63%)
Jun 27, 2006 14.41 14.57 14.05 14.05 65,195 -0.38(-2.63%)
Jun 26, 2006 14.19 14.50 14.10 14.43 141,800 +0.21(+1.48%)
Jun 23, 2006 14.35 14.45 14.18 14.22 53,514 -0.13(-0.91%)
Jun 22, 2006 14.23 14.35 14.00 14.35 96,407 +0.03(+0.21%)
Jun 21, 2006 14.45 14.71 14.24 14.32 56,967 +0.17(+1.20%)
Jun 20, 2006 14.35 14.69 14.15 14.15 76,135 -0.13(-0.91%)
Jun 19, 2006 14.50 14.89 14.11 14.28 150,450 -0.18(-1.24%)
Jun 16, 2006 14.44 14.74 14.25 14.46 159,588 -0.05(-0.34%)
Jun 15, 2006 14.30 14.62 14.13 14.51 57,429 +0.25(+1.75%)
Jun 14, 2006 14.02 14.29 14.01 14.26 74,141 +0.26(+1.86%)
Jun 13, 2006 14.11 14.38 14.00 14.00 96,615 -0.05(-0.36%)
Jun 12, 2006 14.50 14.50 14.00 14.05 104,729 -0.40(-2.77%)
Jun 09, 2006 14.15 14.78 14.15 14.45 98,402 +0.35(+2.48%)
Jun 08, 2006 13.60 14.19 13.40 14.10 150,282 +0.46(+3.37%)
Jun 07, 2006 12.95 14.06 12.83 13.64 198,684 +0.68(+5.25%)
Jun 06, 2006 13.09 13.34 12.87 12.96 138,361 -0.10(-0.77%)
Jun 05, 2006 13.51 13.51 12.96 13.06 89,650 -0.53(-3.90%)
Jun 02, 2006 13.67 13.91 13.41 13.59 110,727 +0.19(+1.42%)
Jun 01, 2006 13.12 13.45 13.01 13.40 110,426 +0.30(+2.29%)
May 31, 2006 13.20 13.26 12.89 13.10 129,018 -0.03(-0.23%)
May 30, 2006 13.37 13.55 13.06 13.13 84,572 -0.28(-2.09%)
May 26, 2006 13.40 13.57 13.29 13.41 33,961 -0.03(-0.22%)
May 25, 2006 13.28 13.69 13.28 13.44 78,506 +0.31(+2.36%)
May 24, 2006 12.80 13.20 12.57 13.13 71,049 +0.34(+2.66%)
May 23, 2006 12.73 13.26 12.64 12.79 90,995 +0.20(+1.59%)
May 22, 2006 13.04 13.20 12.54 12.59 129,059 -0.55(-4.19%)
May 19, 2006 13.29 13.55 13.00 13.14 130,085 -0.08(-0.61%)
May 18, 2006 13.38 13.52 13.20 13.22 69,868 -0.08(-0.60%)
May 17, 2006 13.50 13.83 13.24 13.30 101,529 -0.30(-2.21%)
May 16, 2006 13.41 13.90 13.40 13.60 73,679 +0.19(+1.42%)
May 15, 2006 13.46 14.13 13.40 13.41 72,391 -0.09(-0.67%)
May 12, 2006 13.95 14.06 13.50 13.50 55,733 -0.44(-3.16%)
May 11, 2006 14.40 14.49 13.85 13.94 66,083 -0.41(-2.86%)
May 10, 2006 13.99 14.69 13.83 14.35 135,683 +0.32(+2.28%)
May 09, 2006 14.68 14.73 14.01 14.03 58,649 -0.64(-4.36%)
May 08, 2006 15.24 15.24 14.64 14.67 47,159 -0.57(-3.74%)
May 05, 2006 14.73 15.64 14.07 15.24 135,759 +0.63(+4.31%)
May 04, 2006 14.01 14.66 13.90 14.61 94,132 +0.66(+4.73%)
May 03, 2006 13.88 14.01 13.50 13.95 78,469 +0.09(+0.65%)
May 02, 2006 13.68 13.87 13.43 13.86 44,244 +0.23(+1.69%)
May 01, 2006 13.91 14.00 13.52 13.63 62,468 -0.21(-1.52%)
Apr 28, 2006 13.99 13.99 13.66 13.84 18,200 -0.15(-1.07%)
Apr 27, 2006 13.90 14.12 13.28 13.99 166,234 +0.02(+0.14%)
Apr 26, 2006 13.73 14.41 13.61 13.97 66,940 +0.31(+2.27%)
Apr 25, 2006 13.92 14.15 13.57 13.66 87,936 -0.23(-1.66%)
Apr 24, 2006 14.56 14.56 13.85 13.89 95,076 -0.58(-4.01%)
Apr 21, 2006 14.99 14.99 14.05 14.47 134,323 -0.33(-2.23%)
Apr 20, 2006 14.56 15.39 14.56 14.80 293,079 +0.31(+2.14%)
Apr 19, 2006 14.71 14.99 14.25 14.49 118,635 -0.44(-2.95%)
Apr 18, 2006 14.49 15.00 14.38 14.93 120,006 +0.64(+4.48%)
Apr 17, 2006 14.41 14.45 14.07 14.29 71,514 -0.15(-1.04%)
Apr 13, 2006 14.02 14.56 13.95 14.44 38,405 +0.41(+2.92%)
Apr 12, 2006 14.18 14.45 13.99 14.03 38,262 -0.15(-1.06%)
Apr 11, 2006 14.73 14.73 14.18 14.18 84,215 -0.62(-4.19%)
Apr 10, 2006 15.02 15.08 14.68 14.80 90,203 -0.15(-1.00%)
Apr 07, 2006 14.97 15.20 14.85 14.95 49,814 +0.05(+0.34%)
Apr 06, 2006 14.86 15.06 14.81 14.90 77,612 +0.05(+0.34%)
Apr 05, 2006 14.76 14.98 14.73 14.85 132,850 +0.15(+1.02%)
Apr 04, 2006 14.60 14.85 14.52 14.70 113,860 +0.01(+0.07%)
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.