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 29, 2016 21.25 22.71 20.97 22.53 174,441 +1.07(+4.99%)
Jul 28, 2016 20.44 21.50 19.80 21.46 183,300 +1.11(+5.45%)
Jul 27, 2016 20.53 20.61 20.19 20.35 80,258 -0.14(-0.68%)
Jul 26, 2016 20.26 20.74 20.12 20.49 65,718 +0.20(+0.99%)
Jul 25, 2016 21.04 21.08 20.25 20.29 92,393 -0.82(-3.88%)
Jul 22, 2016 19.80 21.74 19.72 21.11 267,730 +1.28(+6.45%)
Jul 21, 2016 19.90 20.33 19.71 19.83 84,217 -0.20(-1.00%)
Jul 20, 2016 20.24 20.84 19.82 20.03 139,520 -0.15(-0.74%)
Jul 19, 2016 20.72 20.91 20.00 20.18 84,147 -0.65(-3.12%)
Jul 18, 2016 21.04 21.04 20.62 20.83 51,206 -0.35(-1.65%)
Jul 15, 2016 20.99 21.23 20.49 21.18 145,928 +0.32(+1.53%)
Jul 14, 2016 20.95 21.22 20.68 20.86 167,251 +0.10(+0.48%)
Jul 13, 2016 20.00 20.83 19.46 20.76 232,706 +0.94(+4.74%)
Jul 12, 2016 19.74 20.31 19.25 19.82 272,410 +0.25(+1.28%)
Jul 11, 2016 19.20 19.72 19.08 19.57 180,612 +0.41(+2.14%)
Jul 08, 2016 18.18 19.26 18.04 19.16 140,873 +1.12(+6.21%)
Jul 07, 2016 18.01 18.25 17.69 18.04 128,994 +0.20(+1.12%)
Jul 05, 2016 18.29 18.34 17.50 17.84 80,603 -0.52(-2.83%)
Jul 01, 2016 18.07 18.36 18.36 18.36 114,000 +0.29(+1.60%)
Jun 30, 2016 17.89 18.30 17.15 18.07 157,847 +0.27(+1.52%)
Jun 29, 2016 17.01 17.90 16.66 17.80 179,179 +1.11(+6.65%)
Jun 28, 2016 17.03 17.13 16.30 16.69 290,283 -0.13(-0.77%)
Jun 27, 2016 17.82 18.00 16.81 16.82 177,694 -1.19(-6.61%)
Jun 24, 2016 17.50 18.46 17.50 18.01 518,898 -0.35(-1.91%)
Jun 23, 2016 18.52 19.09 18.17 18.36 249,311 +0.02(+0.11%)
Jun 22, 2016 20.01 20.25 17.81 18.34 1,105,566 -3.63(-16.52%)
Jun 21, 2016 23.06 23.06 21.89 21.97 182,393 -1.24(-5.34%)
Jun 20, 2016 23.09 23.93 23.05 23.21 202,358 +0.51(+2.25%)
Jun 17, 2016 22.75 23.10 22.59 22.70 100,398 -0.08(-0.35%)
Jun 16, 2016 22.20 22.94 21.84 22.78 50,103 +0.33(+1.47%)
Jun 15, 2016 22.24 23.18 21.98 22.45 71,833 +0.27(+1.22%)
Jun 14, 2016 22.46 22.66 21.81 22.18 114,716 -0.35(-1.55%)
Jun 13, 2016 22.37 22.77 22.16 22.53 97,159 -0.03(-0.13%)
Jun 10, 2016 22.75 23.18 21.96 22.56 95,913 -0.45(-1.96%)
Jun 09, 2016 23.32 23.32 22.46 23.01 96,981 -0.31(-1.33%)
Jun 08, 2016 23.04 23.47 22.53 23.32 78,595 +0.29(+1.26%)
Jun 07, 2016 22.74 23.30 22.29 23.03 106,360 +0.36(+1.59%)
Jun 06, 2016 21.92 22.76 21.92 22.67 105,862 +0.75(+3.42%)
Jun 03, 2016 21.45 22.13 20.85 21.92 116,335 +0.57(+2.67%)
Jun 02, 2016 22.10 22.26 20.92 21.35 108,910 -0.84(-3.79%)
Jun 01, 2016 21.17 22.25 20.74 22.19 130,574 +0.85(+3.98%)
May 31, 2016 21.25 21.73 20.99 21.34 205,412 +0.13(+0.61%)
May 27, 2016 20.85 21.21 21.21 21.21 63,800 +0.40(+1.92%)
May 26, 2016 20.67 20.95 20.36 20.81 103,241 +0.21(+1.02%)
May 25, 2016 19.85 20.67 19.54 20.60 231,423 +0.85(+4.30%)
May 24, 2016 19.54 20.08 19.07 19.75 150,089 +0.39(+2.01%)
May 23, 2016 19.85 20.00 19.34 19.36 55,004 -0.48(-2.42%)
May 20, 2016 19.51 20.22 19.51 19.84 58,885 +0.47(+2.43%)
May 19, 2016 18.80 19.63 18.55 19.37 100,089 +0.43(+2.27%)
May 18, 2016 19.56 19.90 18.82 18.94 176,397 -0.73(-3.71%)
May 17, 2016 19.40 20.49 19.15 19.67 172,151 +0.22(+1.13%)
May 16, 2016 19.81 20.51 19.22 19.45 131,171 -0.33(-1.67%)
May 13, 2016 19.88 20.45 19.70 19.78 83,370 -0.24(-1.20%)
May 12, 2016 20.77 20.77 19.80 20.02 62,442 -0.36(-1.77%)
May 11, 2016 20.41 20.78 20.14 20.38 117,920 -0.14(-0.68%)
May 10, 2016 20.56 20.80 20.21 20.52 63,274 +0.12(+0.59%)
May 09, 2016 20.82 20.82 20.09 20.40 119,078 +0.08(+0.39%)
May 06, 2016 20.17 20.52 20.00 20.32 57,283 +0.10(+0.49%)
May 05, 2016 20.33 20.43 19.89 20.22 169,197 -0.01(-0.05%)
May 04, 2016 20.16 20.81 20.12 20.23 126,007 -0.10(-0.49%)
May 03, 2016 20.09 20.60 19.77 20.33 142,576 +0.02(+0.10%)
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.