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 (%)
Aug 31, 2009 4.860 4.985 4.740 4.870 32,704 +0.12(+2.53%)
Aug 28, 2009 4.900 4.900 4.710 4.750 3,182 -0.22(-4.43%)
Aug 27, 2009 4.490 4.970 4.420 4.970 12,861 +0.57(+12.95%)
Aug 26, 2009 4.330 4.500 4.152 4.400 14,940 -0.07(-1.57%)
Aug 25, 2009 4.340 4.560 4.340 4.470 4,004 -0.23(-4.89%)
Aug 24, 2009 4.700 4.790 4.650 4.700 5,552 -0.12(-2.49%)
Aug 21, 2009 4.370 4.840 4.140 4.820 12,351 +0.45(+10.30%)
Aug 20, 2009 4.400 4.550 4.370 4.370 5,779 -0.10(-2.24%)
Aug 19, 2009 4.650 4.860 4.470 4.470 4,203 -0.28(-5.89%)
Aug 18, 2009 4.660 4.750 4.440 4.750 4,915 +0.05(+1.06%)
Aug 17, 2009 4.740 4.800 4.660 4.700 1,100 -0.07(-1.47%)
Aug 14, 2009 4.650 4.880 4.530 4.770 3,951 +0.16(+3.47%)
Aug 13, 2009 4.840 4.890 4.610 4.610 2,106 -0.38(-7.62%)
Aug 12, 2009 4.690 4.990 4.630 4.990 2,300 -0.01(-0.20%)
Aug 11, 2009 4.630 5.000 4.580 5.000 6,188 +0.49(+10.86%)
Aug 10, 2009 4.850 4.850 4.510 4.510 2,477 -0.49(-9.80%)
Aug 07, 2009 5.000 5.000 4.780 5.000 23,556 -0.05(-0.99%)
Aug 06, 2009 4.750 5.050 4.540 5.050 9,498 +0.40(+8.60%)
Aug 05, 2009 4.870 4.990 4.650 4.650 18,530 -0.32(-6.53%)
Aug 04, 2009 5.000 5.280 4.780 4.975 13,310 +0.12(+2.58%)
Aug 03, 2009 4.850 5.070 4.830 4.850 8,649 +0.19(+4.08%)
Jul 31, 2009 4.990 5.150 4.660 4.660 2,134 -0.45(-8.81%)
Jul 30, 2009 4.830 5.170 4.830 5.110 11,980 +0.27(+5.58%)
Jul 29, 2009 4.665 4.840 4.665 4.840 4,960 +0.17(+3.64%)
Jul 28, 2009 4.030 5.150 4.030 4.670 44,704 +0.10(+2.19%)
Jul 27, 2009 5.070 5.070 3.970 4.570 55,632 -0.58(-11.26%)
Jul 24, 2009 4.861 5.150 4.510 5.150 24,340 +0.05(+0.98%)
Jul 23, 2009 4.585 5.300 4.510 5.100 4,105 +0.05(+0.99%)
Jul 22, 2009 4.820 5.050 4.590 5.050 13,148 -0.09(-1.75%)
Jul 21, 2009 4.850 5.350 4.850 5.140 14,299 +0.26(+5.33%)
Jul 20, 2009 5.240 5.450 4.480 4.880 26,066 +0.08(+1.67%)
Jul 17, 2009 4.970 5.120 4.560 4.800 6,700 -0.04(-0.72%)
Jul 16, 2009 4.340 4.835 4.100 4.835 9,489 +0.79(+19.38%)
Jul 15, 2009 3.800 4.050 3.680 4.050 28,200 +0.43(+11.88%)
Jul 14, 2009 3.510 3.800 3.510 3.620 10,292 +0.22(+6.47%)
Jul 13, 2009 3.500 3.650 3.400 3.400 18,155 -0.09(-2.58%)
Jul 10, 2009 3.400 3.580 3.250 3.490 12,657 -0.20(-5.42%)
Jul 09, 2009 4.000 4.050 3.600 3.690 9,438 -0.31(-7.75%)
Jul 08, 2009 3.950 4.310 3.860 4.000 14,880 +0.07(+1.78%)
Jul 07, 2009 4.380 4.650 3.900 3.930 13,469 -0.36(-8.39%)
Jul 06, 2009 4.870 4.912 4.180 4.290 16,140 -0.61(-12.45%)
Jul 02, 2009 5.390 5.440 4.900 4.900 11,022 -0.57(-10.42%)
Jul 01, 2009 5.750 5.770 5.460 5.470 12,761 -0.03(-0.55%)
Jun 30, 2009 5.890 5.890 5.470 5.500 17,799 -0.38(-6.46%)
Jun 29, 2009 5.750 5.880 5.510 5.880 10,926 +0.15(+2.62%)
Jun 26, 2009 5.660 5.750 5.660 5.730 12,242 +0.15(+2.69%)
Jun 25, 2009 5.420 5.620 5.350 5.580 37,505 +0.14(+2.57%)
Jun 24, 2009 5.070 5.490 5.070 5.440 42,585 +0.30(+5.84%)
Jun 23, 2009 5.030 5.290 5.030 5.140 10,164 +0.12(+2.39%)
Jun 22, 2009 5.000 5.140 4.950 5.020 21,306 +0.04(+0.80%)
Jun 19, 2009 5.400 5.440 4.950 4.980 58,087 -0.52(-9.45%)
Jun 18, 2009 5.330 5.660 5.330 5.500 31,922 +0.27(+5.16%)
Jun 17, 2009 5.010 5.230 4.950 5.230 19,908 +0.23(+4.60%)
Jun 16, 2009 4.940 5.110 4.940 5.000 31,596 +0.09(+1.83%)
Jun 15, 2009 4.920 5.090 4.890 4.910 24,749 +0.00(+0.05%)
Jun 12, 2009 4.950 5.000 4.830 4.907 21,380 -0.03(-0.66%)
Jun 11, 2009 4.660 4.940 4.570 4.940 21,334 +0.24(+5.11%)
Jun 10, 2009 4.640 4.800 4.640 4.700 17,734 +0.01(+0.21%)
Jun 09, 2009 4.700 4.700 4.260 4.690 41,299 -0.08(-1.68%)
Jun 08, 2009 4.510 4.770 4.270 4.770 43,917 +0.62(+14.94%)
Jun 05, 2009 4.020 4.210 3.980 4.150 21,152 +0.16(+4.01%)
Jun 04, 2009 3.700 4.000 3.700 3.990 36,294 +0.39(+10.83%)
Jun 03, 2009 3.250 3.690 3.290 3.600 12,160 +0.12(+3.45%)
Jun 02, 2009 3.250 3.500 3.250 3.480 13,812 +0.02(+0.58%)
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.