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 (%)
Jul 31, 2019 16.85 17.25 16.56 16.85 166,357 +0.00(+0.00%)
Jul 30, 2019 16.12 16.85 16.05 16.85 214,784 +0.58(+3.56%)
Jul 29, 2019 15.98 16.36 15.88 16.27 131,479 +0.26(+1.62%)
Jul 26, 2019 15.60 16.16 15.60 16.01 139,400 +0.43(+2.76%)
Jul 25, 2019 15.25 15.74 15.15 15.58 189,770 +0.33(+2.16%)
Jul 24, 2019 14.67 15.29 14.60 15.25 151,079 +0.60(+4.10%)
Jul 23, 2019 14.75 14.81 14.49 14.65 86,728 -0.08(-0.54%)
Jul 22, 2019 14.73 15.07 14.73 14.73 91,993 -0.03(-0.20%)
Jul 19, 2019 14.50 14.90 14.32 14.76 100,200 +0.30(+2.07%)
Jul 18, 2019 14.42 14.78 14.16 14.46 165,236 -0.19(-1.30%)
Jul 17, 2019 14.94 15.07 13.59 14.65 366,504 -0.51(-3.36%)
Jul 16, 2019 14.70 15.49 14.69 15.16 191,737 +0.60(+4.12%)
Jul 15, 2019 13.60 14.73 13.60 14.56 225,015 +0.94(+6.90%)
Jul 12, 2019 13.50 13.91 13.44 13.62 491,800 +0.13(+0.96%)
Jul 11, 2019 14.07 14.11 13.45 13.49 109,590 -0.50(-3.57%)
Jul 10, 2019 14.47 14.59 13.98 13.99 138,840 -0.40(-2.78%)
Jul 09, 2019 14.47 14.74 14.16 14.39 61,700 -0.16(-1.10%)
Jul 08, 2019 14.61 14.78 14.45 14.55 92,034 -0.10(-0.68%)
Jul 05, 2019 14.45 14.69 14.23 14.65 58,400 +0.15(+1.03%)
Jul 03, 2019 14.15 14.70 14.14 14.50 64,800 +0.36(+2.55%)
Jul 02, 2019 14.73 15.17 14.09 14.14 291,542 -0.63(-4.27%)
Jul 01, 2019 14.98 14.99 14.53 14.77 139,864 +0.06(+0.41%)
Jun 28, 2019 14.20 15.28 14.20 14.71 329,300 +0.67(+4.77%)
Jun 27, 2019 13.35 14.05 13.35 14.04 136,545 +0.73(+5.48%)
Jun 26, 2019 13.40 13.54 13.27 13.31 125,004 +0.02(+0.15%)
Jun 25, 2019 13.45 13.54 13.27 13.29 112,552 -0.21(-1.56%)
Jun 24, 2019 13.72 13.75 13.29 13.50 183,500 -0.21(-1.53%)
Jun 21, 2019 14.19 14.29 13.62 13.71 256,900 -0.54(-3.79%)
Jun 20, 2019 14.65 14.77 14.22 14.25 99,528 -0.36(-2.46%)
Jun 19, 2019 14.79 14.88 14.22 14.61 159,974 -0.36(-2.40%)
Jun 18, 2019 15.06 15.58 14.96 14.97 90,875 -0.08(-0.53%)
Jun 17, 2019 15.25 15.32 15.00 15.05 63,321 -0.27(-1.76%)
Jun 14, 2019 15.67 15.68 15.17 15.32 110,200 -0.35(-2.23%)
Jun 13, 2019 15.26 15.72 15.26 15.67 42,378 +0.46(+3.02%)
Jun 12, 2019 15.38 15.43 15.06 15.21 42,068 -0.18(-1.17%)
Jun 11, 2019 15.93 16.05 15.37 15.39 103,337 -0.34(-2.16%)
Jun 10, 2019 15.46 15.85 15.41 15.73 76,216 +0.38(+2.48%)
Jun 07, 2019 15.00 15.46 14.78 15.35 88,100 +0.46(+3.09%)
Jun 06, 2019 15.31 15.34 14.55 14.89 78,500 -0.46(-3.00%)
Jun 05, 2019 16.16 16.19 15.27 15.35 97,392 -0.60(-3.76%)
Jun 04, 2019 15.26 15.98 15.24 15.95 171,952 +0.91(+6.05%)
Jun 03, 2019 15.03 15.30 14.95 15.04 103,408 +0.02(+0.13%)
May 31, 2019 15.34 15.40 14.85 15.02 122,600 -0.54(-3.47%)
May 30, 2019 15.62 15.85 15.21 15.56 102,289 -0.05(-0.32%)
May 29, 2019 16.01 16.02 15.46 15.61 68,836 -0.49(-3.04%)
May 28, 2019 16.48 16.48 16.06 16.10 115,695 -0.40(-2.42%)
May 24, 2019 16.69 16.69 16.31 16.50 60,400 -0.08(-0.48%)
May 23, 2019 16.76 16.76 16.33 16.58 93,998 -0.22(-1.31%)
May 22, 2019 18.51 18.51 16.71 16.80 138,732 -0.27(-1.58%)
May 21, 2019 17.32 17.59 17.02 17.07 46,970 -0.20(-1.16%)
May 20, 2019 17.25 17.58 17.12 17.27 69,619 -0.09(-0.52%)
May 17, 2019 17.55 17.92 17.32 17.36 129,300 -0.45(-2.53%)
May 16, 2019 17.72 18.29 17.61 17.81 162,517 +0.07(+0.39%)
May 15, 2019 17.57 17.82 17.40 17.74 81,302 +0.02(+0.11%)
May 14, 2019 17.35 18.05 17.33 17.72 219,756 +0.37(+2.13%)
May 13, 2019 18.06 18.06 17.17 17.35 108,944 -1.06(-5.76%)
May 10, 2019 18.52 18.52 18.06 18.41 66,900 -0.17(-0.91%)
May 09, 2019 18.42 18.94 18.34 18.58 88,746 +0.22(+1.20%)
May 08, 2019 18.66 18.83 18.36 18.36 75,514 -0.27(-1.45%)
May 07, 2019 18.80 18.88 18.40 18.63 57,203 -0.47(-2.46%)
May 06, 2019 18.80 19.28 18.70 19.10 40,735 -0.02(-0.10%)
May 03, 2019 18.86 19.26 18.49 19.12 58,500 +0.27(+1.43%)
May 02, 2019 18.61 18.85 18.27 18.85 118,043 +0.19(+1.02%)
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.