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, 2011 7.850 7.850 7.660 7.750 60,851 -0.06(-0.77%)
Jun 29, 2011 7.910 7.970 7.700 7.810 64,691 -0.16(-2.01%)
Jun 28, 2011 7.610 8.090 7.300 7.970 69,286 +0.41(+5.42%)
Jun 27, 2011 7.520 8.030 7.220 7.560 96,908 -0.43(-5.38%)
Jun 24, 2011 8.110 8.530 7.930 7.990 1,258,058 -0.16(-1.96%)
Jun 23, 2011 8.220 8.380 8.040 8.150 38,914 -0.16(-1.93%)
Jun 22, 2011 8.250 8.350 8.150 8.310 22,470 +0.07(+0.85%)
Jun 21, 2011 8.150 8.460 8.100 8.240 56,802 +0.08(+0.98%)
Jun 20, 2011 8.230 8.380 8.010 8.160 26,304 -0.21(-2.51%)
Jun 17, 2011 8.550 8.550 8.300 8.370 45,221 -0.13(-1.53%)
Jun 16, 2011 8.620 8.700 8.320 8.500 34,336 -0.13(-1.51%)
Jun 15, 2011 8.510 8.710 8.360 8.630 43,796 +0.01(+0.12%)
Jun 14, 2011 8.590 8.660 8.310 8.620 93,833 +0.09(+1.06%)
Jun 13, 2011 8.540 8.750 8.420 8.530 39,663 -0.04(-0.47%)
Jun 10, 2011 8.700 8.780 8.260 8.570 41,133 -0.12(-1.38%)
Jun 09, 2011 8.710 8.920 8.550 8.690 19,791 +0.03(+0.35%)
Jun 08, 2011 8.810 9.021 8.570 8.660 23,072 -0.19(-2.15%)
Jun 07, 2011 8.800 8.900 8.793 8.850 14,088 -0.08(-0.90%)
Jun 06, 2011 9.230 9.400 8.770 8.930 43,187 -0.30(-3.25%)
Jun 03, 2011 9.190 9.440 9.090 9.230 38,648 -0.12(-1.28%)
May 24, 2011 8.830 9.440 8.750 9.350 24,322 +0.54(+6.13%)
May 23, 2011 8.980 8.980 8.640 8.810 8,741 -0.23(-2.54%)
May 20, 2011 9.060 9.100 9.000 9.040 7,562 -0.05(-0.55%)
May 19, 2011 9.140 9.240 9.090 9.090 7,929 -0.08(-0.87%)
May 18, 2011 9.110 9.540 9.060 9.170 25,650 -0.17(-1.82%)
May 17, 2011 9.500 9.500 9.300 9.340 2,910 -0.06(-0.64%)
May 16, 2011 9.450 9.460 9.340 9.400 15,725 -0.09(-0.95%)
May 13, 2011 9.450 9.490 9.185 9.490 13,135 -0.01(-0.11%)
May 12, 2011 9.320 9.510 9.230 9.500 26,639 +0.11(+1.17%)
May 11, 2011 9.670 9.690 9.390 9.390 21,064 -0.33(-3.40%)
May 10, 2011 9.460 9.730 9.460 9.720 7,169 +0.23(+2.42%)
May 09, 2011 9.310 9.490 9.260 9.490 12,891 +0.14(+1.50%)
May 06, 2011 9.250 9.350 8.960 9.350 18,057 +0.10(+1.08%)
May 05, 2011 9.060 9.250 8.999 9.250 94,740 +0.15(+1.65%)
May 04, 2011 9.190 9.200 9.080 9.100 23,535 -0.14(-1.52%)
May 03, 2011 9.500 9.600 8.910 9.240 31,843 -0.36(-3.75%)
May 02, 2011 9.555 9.730 9.390 9.600 10,499 +0.01(+0.10%)
Apr 29, 2011 9.620 9.710 9.510 9.590 10,916 -0.01(-0.10%)
Apr 28, 2011 9.607 9.607 9.470 9.600 2,772 +0.01(+0.10%)
Apr 27, 2011 9.300 9.730 9.090 9.590 16,241 +0.08(+0.84%)
Apr 26, 2011 9.350 9.600 9.310 9.510 17,038 +0.17(+1.82%)
Apr 25, 2011 9.360 9.640 9.210 9.340 8,312 -0.12(-1.27%)
Apr 21, 2011 9.400 9.460 9.350 9.460 2,209 +0.13(+1.39%)
Apr 20, 2011 9.280 9.750 9.240 9.330 36,669 +0.13(+1.41%)
Apr 19, 2011 9.170 9.200 8.890 9.200 7,882 +0.02(+0.22%)
Apr 18, 2011 8.920 9.240 8.890 9.180 5,600 +0.14(+1.55%)
Apr 15, 2011 9.100 9.100 8.950 9.040 3,302 -0.06(-0.66%)
Apr 14, 2011 9.000 9.100 8.880 9.100 10,200 +0.05(+0.55%)
Apr 13, 2011 9.250 9.290 9.050 9.050 1,522 -0.18(-2.00%)
Apr 12, 2011 9.160 9.260 9.100 9.235 21,192 +0.04(+0.38%)
Apr 11, 2011 9.000 9.590 9.000 9.200 22,477 -0.42(-4.37%)
Apr 08, 2011 9.800 9.860 9.610 9.620 5,191 -0.18(-1.84%)
Apr 07, 2011 9.700 9.830 9.500 9.800 17,522 +0.14(+1.45%)
Apr 06, 2011 9.410 9.700 9.410 9.660 15,744 +0.18(+1.90%)
Apr 05, 2011 9.270 9.570 9.260 9.480 22,585 -0.01(-0.11%)
Apr 04, 2011 9.430 9.570 9.250 9.490 36,488 +0.12(+1.28%)
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.