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, 2011 4.920 4.920 4.690 4.860 110,483 -0.03(-0.61%)
Aug 30, 2011 4.730 5.050 4.611 4.890 95,882 +0.17(+3.60%)
Aug 29, 2011 3.920 4.750 3.920 4.720 113,741 +0.84(+21.65%)
Aug 26, 2011 3.910 3.910 3.670 3.880 57,902 +0.02(+0.52%)
Aug 25, 2011 4.030 4.110 3.850 3.860 162,510 -0.15(-3.74%)
Aug 24, 2011 3.940 4.030 3.920 4.010 75,157 +0.05(+1.26%)
Aug 23, 2011 3.870 3.980 3.820 3.960 111,455 +0.11(+2.86%)
Aug 22, 2011 3.950 4.000 3.790 3.850 199,774 -0.02(-0.52%)
Aug 19, 2011 3.750 3.980 3.740 3.870 95,690 +0.05(+1.31%)
Aug 18, 2011 4.000 4.060 3.810 3.820 54,162 -0.25(-6.14%)
Aug 17, 2011 4.000 4.112 3.940 4.070 361,414 +0.08(+2.01%)
Aug 16, 2011 4.070 4.100 3.830 3.990 119,604 -0.14(-3.39%)
Aug 15, 2011 4.460 4.480 4.000 4.130 80,142 -0.29(-6.56%)
Aug 12, 2011 4.550 4.680 4.380 4.420 38,793 -0.12(-2.64%)
Aug 11, 2011 4.510 4.600 4.380 4.540 47,781 +0.04(+0.89%)
Aug 10, 2011 4.660 4.750 4.500 4.500 77,621 -0.25(-5.26%)
Aug 09, 2011 4.590 4.830 4.500 4.750 79,049 +0.25(+5.56%)
Aug 08, 2011 4.910 4.950 4.500 4.500 79,179 -0.53(-10.54%)
Aug 05, 2011 5.350 5.350 4.900 5.030 69,246 -0.23(-4.37%)
Aug 04, 2011 5.640 5.640 5.260 5.260 41,542 -0.44(-7.72%)
Aug 03, 2011 5.540 5.750 5.500 5.700 50,021 +0.16(+2.89%)
Aug 02, 2011 5.870 5.870 5.530 5.540 36,350 -0.32(-5.46%)
Aug 01, 2011 5.900 6.000 5.650 5.860 141,308 -0.01(-0.17%)
Jul 29, 2011 5.990 6.010 5.830 5.870 73,282 -0.08(-1.34%)
Jul 28, 2011 5.870 6.000 5.730 5.950 98,907 +0.09(+1.54%)
Jul 27, 2011 6.060 6.280 5.810 5.860 108,561 -0.16(-2.66%)
Jul 26, 2011 6.150 6.150 5.960 6.020 41,948 -0.10(-1.63%)
Jul 25, 2011 6.060 6.320 5.960 6.120 88,183 +0.10(+1.66%)
Jul 22, 2011 6.080 6.130 5.840 6.020 59,076 -0.15(-2.43%)
Jul 21, 2011 6.270 6.410 6.100 6.170 58,212 -0.08(-1.28%)
Jul 20, 2011 6.590 6.590 6.100 6.250 65,084 -0.32(-4.87%)
Jul 19, 2011 6.840 6.860 6.480 6.570 50,921 -0.24(-3.52%)
Jul 18, 2011 6.940 6.990 6.800 6.810 21,676 -0.13(-1.87%)
Jul 15, 2011 7.150 7.150 6.900 6.940 24,124 -0.16(-2.25%)
Jul 14, 2011 7.290 7.320 7.085 7.100 25,712 -0.11(-1.53%)
Jul 13, 2011 7.370 7.370 7.050 7.210 30,666 -0.11(-1.50%)
Jul 12, 2011 7.340 7.390 7.140 7.320 15,802 -0.03(-0.41%)
Jul 11, 2011 7.350 7.450 7.260 7.350 24,131 -0.10(-1.34%)
Jul 08, 2011 7.480 7.530 7.000 7.450 27,209 -0.11(-1.46%)
Jul 07, 2011 7.540 7.690 7.280 7.560 73,663 +0.04(+0.53%)
Jul 06, 2011 7.560 7.700 7.430 7.520 59,099 -0.06(-0.79%)
Jul 05, 2011 7.720 7.750 7.500 7.580 68,188 -0.12(-1.56%)
Jul 01, 2011 7.760 7.830 7.500 7.700 113,995 -0.05(-0.65%)
Jun 30, 2011 7.850 7.850 7.660 7.750 60,851 -0.06(-0.77%)
Jun 29, 2011 7.910 7.970 7.700 7.810 64,691 -0.16(-2.01%)
Jun 28, 2011 7.610 8.090 7.300 7.970 69,286 +0.41(+5.42%)
Jun 27, 2011 7.520 8.030 7.220 7.560 96,908 -0.43(-5.38%)
Jun 24, 2011 8.110 8.530 7.930 7.990 1,258,058 -0.16(-1.96%)
Jun 23, 2011 8.220 8.380 8.040 8.150 38,914 -0.16(-1.93%)
Jun 22, 2011 8.250 8.350 8.150 8.310 22,470 +0.07(+0.85%)
Jun 21, 2011 8.150 8.460 8.100 8.240 56,802 +0.08(+0.98%)
Jun 20, 2011 8.230 8.380 8.010 8.160 26,304 -0.21(-2.51%)
Jun 17, 2011 8.550 8.550 8.300 8.370 45,221 -0.13(-1.53%)
Jun 16, 2011 8.620 8.700 8.320 8.500 34,336 -0.13(-1.51%)
Jun 15, 2011 8.510 8.710 8.360 8.630 43,796 +0.01(+0.12%)
Jun 14, 2011 8.590 8.660 8.310 8.620 93,833 +0.09(+1.06%)
Jun 13, 2011 8.540 8.750 8.420 8.530 39,663 -0.04(-0.47%)
Jun 10, 2011 8.700 8.780 8.260 8.570 41,133 -0.12(-1.38%)
Jun 09, 2011 8.710 8.920 8.550 8.690 19,791 +0.03(+0.35%)
Jun 08, 2011 8.810 9.021 8.570 8.660 23,072 -0.19(-2.15%)
Jun 07, 2011 8.800 8.900 8.793 8.850 14,088 -0.08(-0.90%)
Jun 06, 2011 9.230 9.400 8.770 8.930 43,187 -0.30(-3.25%)
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.