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, 2015 23.86 24.14 23.42 23.61 259,002 -0.19(-0.80%)
Jul 30, 2015 23.85 23.93 23.28 23.80 208,059 -0.09(-0.38%)
Jul 29, 2015 22.95 24.21 21.38 23.89 270,810 +0.97(+4.23%)
Jul 28, 2015 22.40 23.39 21.75 22.92 267,499 +0.61(+2.73%)
Jul 27, 2015 21.74 22.38 21.26 22.31 384,663 +0.24(+1.09%)
Jul 24, 2015 23.15 23.20 21.98 22.07 326,190 -1.13(-4.87%)
Jul 23, 2015 25.61 26.41 23.13 23.20 372,154 -2.07(-8.19%)
Jul 22, 2015 26.00 26.33 25.12 25.27 264,318 -0.99(-3.77%)
Jul 21, 2015 25.35 26.41 25.31 26.26 188,607 +0.79(+3.08%)
Jul 20, 2015 25.92 25.92 25.07 25.48 172,669 -0.36(-1.41%)
Jul 17, 2015 25.87 26.23 25.75 25.84 134,480 -0.06(-0.23%)
Jul 16, 2015 25.79 26.30 25.73 25.90 174,990 +0.09(+0.35%)
Jul 15, 2015 26.46 26.75 25.74 25.81 210,080 -0.60(-2.27%)
Jul 14, 2015 26.74 26.94 26.30 26.41 275,565 -0.35(-1.31%)
Jul 13, 2015 25.85 27.27 25.51 26.76 357,450 +0.99(+3.84%)
Jul 10, 2015 24.81 25.92 24.15 25.77 290,450 +1.28(+5.23%)
Jul 09, 2015 24.06 24.83 24.00 24.49 193,017 +0.72(+3.03%)
Jul 08, 2015 24.02 24.10 23.30 23.77 201,188 -0.50(-2.06%)
Jul 07, 2015 24.21 24.41 23.33 24.27 210,419 +0.00(+0.00%)
Jul 06, 2015 23.63 24.38 23.08 24.27 233,123 +0.45(+1.89%)
Jul 02, 2015 24.73 23.82 23.82 23.82 280,800 -1.00(-4.03%)
Jul 01, 2015 25.30 25.77 24.57 24.82 181,072 -0.24(-0.96%)
Jun 30, 2015 24.85 25.29 24.66 25.06 169,643 +0.33(+1.33%)
Jun 29, 2015 24.96 25.43 24.64 24.73 232,786 -0.74(-2.91%)
Jun 26, 2015 25.60 25.90 24.59 25.47 2,024,921 -0.20(-0.78%)
Jun 25, 2015 26.31 26.68 25.57 25.67 316,165 -0.64(-2.43%)
Jun 24, 2015 28.33 28.63 26.24 26.31 362,269 -1.85(-6.57%)
Jun 23, 2015 28.19 28.24 27.56 28.16 175,819 +0.18(+0.64%)
Jun 22, 2015 27.40 28.07 27.32 27.98 204,442 +0.73(+2.68%)
Jun 19, 2015 27.00 28.10 26.98 27.25 377,253 +0.38(+1.41%)
Jun 18, 2015 27.73 28.17 26.62 26.87 328,516 -0.82(-2.96%)
Jun 17, 2015 29.49 29.55 27.52 27.69 365,226 -1.76(-5.98%)
Jun 16, 2015 30.20 30.35 29.18 29.45 146,385 -0.72(-2.39%)
Jun 15, 2015 29.63 30.27 29.23 30.17 183,784 +0.43(+1.45%)
Jun 12, 2015 30.10 30.39 29.50 29.74 150,849 -0.58(-1.91%)
Jun 11, 2015 30.05 30.55 29.75 30.32 129,602 +0.49(+1.64%)
Jun 10, 2015 29.61 30.35 29.42 29.83 176,228 +0.33(+1.12%)
Jun 09, 2015 30.37 30.58 29.28 29.50 154,887 -1.01(-3.31%)
Jun 08, 2015 31.20 31.20 30.09 30.51 123,784 -0.70(-2.24%)
Jun 05, 2015 29.83 31.42 29.83 31.21 192,910 +1.29(+4.31%)
Jun 04, 2015 30.15 30.46 29.67 29.92 133,606 -0.37(-1.22%)
Jun 03, 2015 29.60 30.58 29.31 30.29 220,472 +0.80(+2.71%)
Jun 02, 2015 28.85 29.80 28.34 29.49 237,140 +0.42(+1.44%)
Jun 01, 2015 30.91 30.91 28.53 29.07 484,862 -1.84(-5.95%)
May 29, 2015 31.94 31.94 30.19 30.91 567,331 -0.96(-3.01%)
May 28, 2015 31.12 32.18 30.80 31.87 237,309 +0.76(+2.44%)
May 27, 2015 30.62 31.44 30.51 31.11 168,126 +0.49(+1.60%)
May 26, 2015 30.19 30.88 29.89 30.62 165,037 +0.15(+0.49%)
May 22, 2015 30.72 30.47 30.47 30.47 227,400 -0.31(-1.01%)
May 21, 2015 30.37 31.00 30.07 30.78 140,422 +0.32(+1.05%)
May 20, 2015 30.06 30.81 29.66 30.46 208,086 +0.31(+1.03%)
May 19, 2015 30.25 30.44 29.75 30.15 162,405 -0.01(-0.03%)
May 18, 2015 29.25 30.25 28.83 30.16 188,835 +0.85(+2.90%)
May 15, 2015 29.08 29.37 28.75 29.31 193,554 +0.05(+0.17%)
May 14, 2015 28.89 29.50 28.34 29.26 318,428 +0.27(+0.93%)
May 13, 2015 29.95 30.00 28.31 28.99 540,421 -0.98(-3.27%)
May 12, 2015 32.13 32.21 29.59 29.97 817,583 -2.36(-7.30%)
May 11, 2015 31.12 32.97 31.12 32.33 249,795 +1.09(+3.49%)
May 08, 2015 30.09 31.85 30.09 31.24 233,870 +1.06(+3.51%)
May 07, 2015 28.71 30.88 28.62 30.18 358,236 +0.84(+2.86%)
May 06, 2015 29.79 30.02 28.80 29.34 248,313 -0.43(-1.44%)
May 05, 2015 30.62 31.08 29.39 29.77 270,954 -1.06(-3.44%)
May 04, 2015 31.74 32.00 30.36 30.83 542,103 -0.69(-2.19%)
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.