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, 2018 29.02 29.83 28.96 28.98 132,364 -0.01(-0.03%)
Jul 30, 2018 29.31 29.69 28.95 28.99 123,652 -0.11(-0.38%)
Jul 27, 2018 28.30 29.43 28.02 29.10 177,100 +0.95(+3.37%)
Jul 26, 2018 28.30 28.35 26.36 28.15 349,478 -0.70(-2.43%)
Jul 25, 2018 28.40 29.23 27.66 28.85 239,154 +0.41(+1.44%)
Jul 24, 2018 30.76 30.77 28.35 28.44 375,071 -2.00(-6.57%)
Jul 23, 2018 30.27 30.51 29.79 30.44 148,354 +0.05(+0.16%)
Jul 20, 2018 30.70 30.90 29.91 30.39 115,985 -0.21(-0.69%)
Jul 19, 2018 29.94 30.66 29.54 30.60 96,114 +0.68(+2.27%)
Jul 18, 2018 29.82 30.02 29.05 29.92 142,295 +0.20(+0.67%)
Jul 17, 2018 28.41 29.95 28.41 29.72 235,995 +1.36(+4.80%)
Jul 16, 2018 30.15 30.68 28.07 28.36 257,029 -1.56(-5.21%)
Jul 13, 2018 30.32 30.75 29.75 29.92 142,615 -0.39(-1.29%)
Jul 12, 2018 30.79 31.09 30.13 30.31 161,510 -0.27(-0.88%)
Jul 11, 2018 32.15 32.48 30.53 30.58 261,436 -1.89(-5.82%)
Jul 10, 2018 33.49 33.59 32.06 32.47 117,708 -1.02(-3.05%)
Jul 09, 2018 33.35 34.37 33.30 33.49 168,679 +0.47(+1.42%)
Jul 06, 2018 33.14 33.23 32.21 33.02 150,725 +0.15(+0.46%)
Jul 05, 2018 31.50 32.91 31.17 32.87 208,241 +1.84(+5.93%)
Jul 03, 2018 31.03 31.03 31.03 0 -0.29(-0.93%)
Jul 02, 2018 31.42 32.02 31.13 31.32 260,340 -0.18(-0.57%)
Jun 29, 2018 31.12 31.90 31.08 31.50 104,368 +0.53(+1.71%)
Jun 28, 2018 31.07 31.61 30.28 30.97 197,789 -0.17(-0.55%)
Jun 27, 2018 31.89 32.45 31.13 31.14 162,899 -0.78(-2.44%)
Jun 26, 2018 31.75 32.12 31.22 31.92 82,419 +0.31(+0.98%)
Jun 25, 2018 31.69 32.29 31.20 31.61 242,438 -0.37(-1.16%)
Jun 22, 2018 32.17 32.40 31.18 31.98 575,325 -0.07(-0.22%)
Jun 21, 2018 32.59 32.68 31.89 32.05 135,182 -0.39(-1.20%)
Jun 20, 2018 32.16 32.63 31.65 32.44 98,833 +0.29(+0.90%)
Jun 19, 2018 32.64 32.92 31.83 32.15 118,443 -0.71(-2.16%)
Jun 18, 2018 33.28 33.57 32.75 32.86 75,133 -0.60(-1.79%)
Jun 15, 2018 33.52 32.60 33.46 188,260 +0.86(+2.64%)
Jun 14, 2018 33.28 33.49 32.36 32.60 149,474 -0.81(-2.42%)
Jun 13, 2018 34.15 35.19 33.39 33.41 323,838 -0.46(-1.36%)
Jun 12, 2018 32.94 34.22 32.49 33.87 261,699 +1.17(+3.58%)
Jun 11, 2018 32.75 32.98 32.11 32.70 310,976 +0.20(+0.62%)
Jun 08, 2018 31.66 32.73 31.66 32.50 248,455 +0.84(+2.65%)
Jun 07, 2018 31.45 31.85 30.66 31.66 150,335 +0.22(+0.70%)
Jun 06, 2018 30.69 31.44 366,157 +0.86(+2.81%)
Jun 05, 2018 30.56 32.42 30.04 30.58 178,351 +0.27(+0.89%)
Jun 04, 2018 31.50 31.80 30.18 30.31 162,030 -1.10(-3.50%)
Jun 01, 2018 30.33 31.56 30.00 31.41 141,502 +1.33(+4.42%)
May 31, 2018 31.00 31.00 29.98 30.08 121,399 -0.95(-3.06%)
May 30, 2018 30.66 31.33 30.66 31.03 155,501 +0.42(+1.37%)
May 29, 2018 29.94 30.88 28.13 30.61 450,637 +0.25(+0.82%)
May 25, 2018 30.36 30.36 30.36 0 -0.56(-1.81%)
May 24, 2018 30.65 31.46 30.51 30.92 78,659 +0.26(+0.85%)
May 23, 2018 30.57 30.81 30.02 30.66 79,956 +0.04(+0.13%)
May 22, 2018 31.86 32.47 30.59 30.62 81,441 -1.14(-3.59%)
May 21, 2018 31.50 32.40 31.37 31.76 146,990 +0.45(+1.44%)
May 18, 2018 31.08 31.57 31.07 31.31 65,729 +0.36(+1.16%)
May 17, 2018 30.56 31.55 30.56 30.95 111,992 +0.23(+0.75%)
May 16, 2018 30.81 31.38 30.58 30.72 134,162 -0.03(-0.10%)
May 15, 2018 31.26 31.67 30.53 30.75 132,228 -0.58(-1.85%)
May 14, 2018 31.11 31.44 30.78 31.33 144,679 +0.32(+1.03%)
May 11, 2018 30.42 31.18 30.42 31.01 108,578 +0.72(+2.38%)
May 10, 2018 29.17 30.31 29.10 30.29 166,039 +1.24(+4.27%)
May 09, 2018 28.78 29.09 28.25 29.05 243,995 +0.30(+1.04%)
May 08, 2018 28.03 29.05 27.74 28.75 135,906 +0.57(+2.02%)
May 07, 2018 27.94 28.50 27.79 28.18 184,364 +0.27(+0.97%)
May 04, 2018 27.73 28.37 27.70 27.91 339,493 +0.18(+0.65%)
May 03, 2018 27.97 28.10 27.50 27.73 155,652 -0.38(-1.35%)
May 02, 2018 27.50 28.23 27.19 28.11 185,861 +0.51(+1.85%)
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.