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 30, 2002 16.57 18.03 16.16 18.03 53,400 +1.43(+8.61%)
Aug 29, 2002 18.40 18.40 16.60 16.60 93,418 -1.83(-9.93%)
Aug 28, 2002 18.35 18.75 18.35 18.43 22,200 -0.32(-1.71%)
Aug 27, 2002 19.02 19.31 18.75 18.75 890,000 -0.21(-1.11%)
Aug 26, 2002 18.93 19.00 18.75 18.96 1,360,000 +0.10(+0.53%)
Aug 23, 2002 19.39 19.40 18.86 18.86 21,200 -0.54(-2.78%)
Aug 22, 2002 19.38 19.43 19.28 19.40 34,400 +0.05(+0.26%)
Aug 21, 2002 19.13 19.48 19.13 19.35 76,296 +0.33(+1.74%)
Aug 20, 2002 18.76 19.05 18.76 19.02 4,100 +0.20(+1.06%)
Aug 16, 2002 18.32 18.93 18.20 18.82 20,066 +0.77(+4.27%)
Aug 15, 2002 17.71 18.05 17.68 18.05 5,900 +0.05(+0.28%)
Aug 14, 2002 18.05 18.05 17.75 18.00 97,800 +0.04(+0.22%)
Aug 13, 2002 17.99 18.20 17.81 17.96 17,900 -0.04(-0.22%)
Aug 12, 2002 18.04 18.19 17.68 18.00 6,370,000 +0.00(+0.00%)
Aug 07, 2002 18.15 18.33 17.85 18.00 24,100 +0.00(+0.00%)
Aug 06, 2002 17.90 18.14 17.65 18.00 42,100 +0.00(+0.00%)
Aug 05, 2002 18.48 18.48 17.85 18.00 6,600,000 -0.50(-2.70%)
Aug 02, 2002 19.00 19.04 18.40 18.50 42,697 -0.50(-2.63%)
Aug 01, 2002 19.54 19.55 18.89 19.00 51,200 -0.25(-1.30%)
Jul 31, 2002 18.92 19.66 18.50 19.25 75,600 +0.55(+2.94%)
Jul 30, 2002 18.26 19.19 18.20 18.70 181,600 +0.30(+1.63%)
Jul 29, 2002 18.12 18.51 18.00 18.40 81,800 +0.30(+1.66%)
Jul 26, 2002 18.04 18.74 17.93 18.10 30,343 +0.40(+2.26%)
Jul 25, 2002 16.09 17.75 16.09 17.70 220,000 +1.45(+8.92%)
Jul 24, 2002 16.21 16.25 15.41 16.25 77,600 -0.23(-1.40%)
Jul 23, 2002 17.54 17.54 16.15 16.48 65,600 -0.62(-3.63%)
Jul 22, 2002 18.74 18.84 17.10 17.10 40,900 -1.49(-8.02%)
Jul 19, 2002 19.49 19.50 18.30 18.59 14,200 +0.70(+3.92%)
Jul 17, 2002 19.48 19.62 17.41 17.89 82,800 -3.51(-16.40%)
Jul 12, 2002 21.80 22.11 21.29 21.40 223,700 +0.10(+0.47%)
Jul 11, 2002 21.25 21.66 21.18 21.30 42,200 +0.04(+0.19%)
Jul 10, 2002 21.94 21.97 21.26 21.26 59,500 -0.34(-1.57%)
Jul 09, 2002 21.01 21.60 21.01 21.60 119,300 +0.59(+2.81%)
Jul 08, 2002 20.28 21.01 20.28 21.01 39,400 +0.57(+2.78%)
Jul 05, 2002 20.89 21.95 20.20 20.44 42,100 -0.06(-0.29%)
Jul 04, 2002 21.01 21.09 20.41 20.50 61,200 +0.00(+0.00%)
Jul 03, 2002 21.01 21.09 20.41 20.50 61,200 -0.51(-2.43%)
Jul 02, 2002 20.77 21.52 20.45 21.01 128,400 +0.24(+1.16%)
Jul 01, 2002 20.95 23.00 20.27 20.77 336,300 -0.48(-2.26%)
Jun 28, 2002 19.74 21.99 19.50 21.25 452,100 +2.13(+11.14%)
Jun 27, 2002 18.97 19.41 18.80 19.12 42,900 +0.17(+0.90%)
Jun 26, 2002 18.60 18.95 17.51 18.95 61,000 -0.29(-1.51%)
Jun 25, 2002 19.39 19.43 18.91 19.24 147,300 -0.20(-1.03%)
Jun 21, 2002 19.10 19.92 19.05 19.44 113,900 +0.44(+2.32%)
Jun 20, 2002 18.43 19.25 18.23 19.00 145,900 +0.47(+2.53%)
Jun 19, 2002 18.50 18.91 18.20 18.53 71,400 -0.27(-1.44%)
Jun 18, 2002 18.06 18.99 17.90 18.80 109,700 +0.35(+1.90%)
Jun 17, 2002 17.11 18.55 17.11 18.45 90,300 +1.25(+7.27%)
Jun 14, 2002 17.05 17.27 16.70 17.20 38,600 +0.90(+5.52%)
Jun 12, 2002 16.49 16.93 16.00 16.30 111,000 +0.30(+1.88%)
Jun 11, 2002 15.56 16.70 15.53 16.00 152,500 +0.28(+1.78%)
Jun 10, 2002 15.50 16.00 15.50 15.72 12,300 +0.22(+1.42%)
Jun 07, 2002 15.50 15.50 15.50 15.50 400 +0.00(+0.00%)
Jun 06, 2002 15.56 15.60 15.50 15.50 7,200 -0.07(-0.45%)
Jun 05, 2002 15.58 15.71 15.55 15.57 2,500 -0.43(-2.68%)
May 31, 2002 15.70 16.15 15.70 16.00 23,700 -0.00(-0.01%)
May 28, 2002 15.80 16.05 15.26 16.00 25,900 +0.20(+1.27%)
May 27, 2002 15.25 16.10 15.25 15.80 13,300 +0.00(+0.00%)
May 24, 2002 15.25 16.10 15.25 15.80 13,300 +0.08(+0.51%)
May 23, 2002 15.41 15.72 15.00 15.72 27,300 +0.59(+3.90%)
May 22, 2002 14.76 15.23 14.76 15.13 35,600 +0.23(+1.54%)
May 21, 2002 15.54 15.54 14.85 14.90 35,000 -0.18(-1.19%)
May 20, 2002 15.27 15.27 15.08 15.08 33,400 -0.37(-2.39%)
May 17, 2002 15.65 15.77 15.25 15.45 75,900 +0.06(+0.39%)
May 16, 2002 15.75 15.84 15.27 15.39 10,400 -0.63(-3.93%)
May 15, 2002 16.10 16.49 16.02 16.02 16,000 -0.13(-0.80%)
May 14, 2002 15.89 16.38 15.89 16.15 19,400 +0.62(+3.99%)
May 13, 2002 15.36 15.69 15.36 15.53 8,300 +0.16(+1.04%)
May 10, 2002 15.87 15.92 15.28 15.37 21,100 -0.50(-3.15%)
May 09, 2002 16.00 16.13 15.86 15.87 97,600 -0.10(-0.63%)
May 08, 2002 16.05 16.20 15.92 15.97 65,000 -0.13(-0.81%)
May 07, 2002 16.19 16.37 16.05 16.10 39,500 -0.05(-0.31%)
May 06, 2002 16.14 16.36 15.96 16.15 16,000 -0.04(-0.25%)
May 03, 2002 16.00 16.47 15.95 16.19 68,900 +0.04(+0.25%)
May 02, 2002 16.36 16.49 16.00 16.15 6,900 +0.29(+1.83%)
May 01, 2002 15.95 16.45 15.86 15.86 138,600 -0.23(-1.43%)
Apr 30, 2002 15.86 16.24 15.71 16.09 33,700 +0.23(+1.45%)
Apr 29, 2002 16.34 16.34 15.85 15.86 2,300 +0.01(+0.06%)
Apr 26, 2002 15.95 16.25 15.85 15.85 2,500 -0.60(-3.65%)
Apr 25, 2002 16.20 16.51 15.88 16.45 5,500 +0.45(+2.81%)
Apr 24, 2002 15.94 16.18 15.42 16.00 8,700 +0.33(+2.11%)
Apr 23, 2002 15.29 15.77 15.29 15.67 7,800 -0.17(-1.07%)
Apr 22, 2002 15.80 16.00 15.29 15.84 20,000 -0.21(-1.31%)
Apr 19, 2002 15.33 16.10 14.88 16.05 41,500 +0.71(+4.64%)
Apr 18, 2002 15.75 15.75 14.96 15.34 23,200 -0.41(-2.61%)
Apr 17, 2002 16.00 16.25 15.50 15.75 35,400 -0.45(-2.77%)
Apr 16, 2002 15.50 16.20 15.30 16.20 20,700 +0.68(+4.38%)
Apr 15, 2002 15.75 15.76 15.51 15.52 9,900 -0.23(-1.46%)
Apr 12, 2002 14.89 15.75 14.89 15.75 13,100 +0.90(+6.05%)
Apr 11, 2002 14.64 15.02 14.64 14.85 10,600 +0.20(+1.37%)
Apr 10, 2002 14.32 14.74 14.30 14.65 10,800 +0.04(+0.27%)
Apr 09, 2002 14.25 14.80 14.25 14.61 10,100 +0.16(+1.11%)
Apr 08, 2002 14.86 14.86 14.30 14.45 15,200 -0.54(-3.60%)
Apr 05, 2002 15.09 15.40 14.99 14.99 20,200 -0.01(-0.07%)
Apr 04, 2002 14.70 15.00 14.70 15.00 63,600 +0.30(+2.04%)
Apr 03, 2002 14.84 14.94 14.66 14.70 11,300 -0.10(-0.68%)
Apr 02, 2002 14.65 14.89 14.65 14.80 11,900 +0.10(+0.68%)
Apr 01, 2002 14.60 14.81 14.50 14.70 16,300 +0.04(+0.27%)
Mar 29, 2002 14.60 14.80 14.35 14.66 68,800 +0.00(+0.00%)
Mar 28, 2002 14.60 14.80 14.35 14.66 68,800 +0.26(+1.81%)
Mar 27, 2002 14.47 14.88 14.39 14.40 35,300 -0.20(-1.36%)
Mar 26, 2002 15.10 15.30 14.54 14.60 32,200 -0.42(-2.80%)
Mar 25, 2002 15.25 15.33 15.01 15.02 16,000 -0.48(-3.10%)
Mar 22, 2002 15.49 15.54 15.28 15.50 2,900 +0.00(+0.00%)
Mar 21, 2002 15.20 15.55 15.20 15.50 8,100 +0.17(+1.11%)
Mar 20, 2002 15.31 15.34 15.18 15.33 9,900 +0.02(+0.13%)
Mar 19, 2002 15.30 15.32 15.10 15.31 22,600 +0.14(+0.92%)
Mar 18, 2002 15.35 15.58 15.17 15.17 25,800 -0.13(-0.85%)
Mar 15, 2002 15.62 15.69 15.30 15.30 30,000 -0.20(-1.29%)
Mar 14, 2002 15.85 15.85 15.50 15.50 25,600 -0.05(-0.32%)
Mar 13, 2002 15.65 15.72 15.55 15.55 29,900 -0.19(-1.21%)
Mar 12, 2002 15.50 15.80 15.45 15.74 32,000 +0.28(+1.81%)
Mar 11, 2002 15.71 15.91 15.45 15.46 15,800 -0.25(-1.59%)
Mar 08, 2002 16.06 16.12 15.50 15.71 37,700 +0.21(+1.35%)
Mar 07, 2002 16.05 16.27 15.50 15.50 19,700 -0.49(-3.06%)
Mar 06, 2002 15.85 15.99 15.52 15.99 11,600 +0.10(+0.63%)
Mar 05, 2002 15.32 16.00 15.22 15.89 53,900 +0.58(+3.79%)
Mar 04, 2002 15.44 15.44 15.26 15.31 55,100 -0.15(-0.97%)
Mar 01, 2002 15.05 15.46 15.00 15.46 32,000 +0.44(+2.93%)
Feb 28, 2002 15.14 15.15 14.90 15.02 36,500 -0.07(-0.46%)
Feb 27, 2002 15.20 15.25 14.87 15.09 17,800 -0.09(-0.59%)
Feb 26, 2002 15.82 15.82 15.16 15.18 28,600 -0.85(-5.30%)
Feb 25, 2002 16.10 16.19 15.02 16.03 136,600 -0.12(-0.74%)
Feb 22, 2002 16.22 16.31 16.10 16.15 19,500 -0.08(-0.49%)
Feb 21, 2002 16.48 16.65 16.22 16.23 24,900 -0.37(-2.23%)
Feb 20, 2002 16.70 16.70 16.39 16.60 27,800 +0.03(+0.18%)
Feb 19, 2002 16.50 16.71 16.50 16.57 112,400 -0.03(-0.18%)
Feb 18, 2002 16.64 16.70 16.48 16.60 98,900 +0.00(+0.00%)
Feb 15, 2002 16.64 16.70 16.48 16.60 98,900 +0.00(+0.00%)
Feb 14, 2002 16.85 16.85 16.54 16.60 59,000 -0.24(-1.43%)
Feb 13, 2002 16.75 16.84 16.67 16.84 29,400 +0.19(+1.14%)
Feb 12, 2002 16.78 16.84 16.61 16.65 89,700 -0.15(-0.89%)
Feb 11, 2002 16.80 17.19 16.74 16.80 156,200 +0.05(+0.30%)
Feb 08, 2002 16.66 16.80 16.65 16.75 71,300 +0.10(+0.60%)
Feb 07, 2002 16.75 16.84 16.65 16.65 39,900 +0.00(+0.00%)
Feb 06, 2002 16.70 16.77 16.60 16.65 134,700 -0.15(-0.89%)
Feb 05, 2002 16.56 16.85 16.56 16.80 52,400 +0.24(+1.45%)
Feb 04, 2002 16.65 16.72 16.54 16.56 33,600 -0.14(-0.84%)
Feb 01, 2002 16.65 16.80 16.65 16.70 40,800 -0.05(-0.30%)
Jan 31, 2002 16.76 16.76 16.62 16.75 14,900 -0.05(-0.30%)
Jan 30, 2002 16.69 16.85 16.61 16.80 50,900 +0.20(+1.20%)
Jan 29, 2002 16.40 16.61 16.40 16.60 214,200 +0.10(+0.61%)
Jan 28, 2002 16.29 16.80 16.14 16.50 84,300 +0.20(+1.23%)
Jan 25, 2002 16.20 16.30 16.15 16.30 53,200 -0.10(-0.61%)
Jan 24, 2002 16.12 16.40 16.12 16.40 54,000 +0.20(+1.23%)
Jan 23, 2002 15.75 16.20 15.75 16.20 53,500 +0.33(+2.08%)
Jan 22, 2002 15.92 15.92 15.75 15.87 32,800 +0.02(+0.13%)
Jan 21, 2002 15.72 16.00 15.71 15.85 13,700 +0.00(+0.00%)
Jan 18, 2002 15.72 16.00 15.71 15.85 13,700 -0.15(-0.94%)
Jan 17, 2002 15.71 16.00 15.70 16.00 3,500 +0.22(+1.39%)
Jan 16, 2002 15.86 16.00 15.65 15.78 13,600 +0.13(+0.83%)
Jan 15, 2002 15.65 15.92 15.60 15.65 43,700 -0.05(-0.32%)
Jan 14, 2002 15.70 15.84 15.45 15.70 34,300 +0.00(+0.00%)
Jan 11, 2002 15.85 16.00 15.50 15.70 24,200 +0.24(+1.55%)
Jan 10, 2002 15.66 15.75 15.45 15.46 53,500 -0.50(-3.13%)
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.