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 (%)
Jan 31, 2008 8.480 8.480 8.000 8.270 39,116 +0.29(+3.63%)
Jan 30, 2008 7.975 8.480 7.940 7.980 34,625 -0.02(-0.25%)
Jan 29, 2008 7.790 8.150 7.770 8.000 99,794 +0.34(+4.44%)
Jan 28, 2008 7.810 7.990 7.240 7.660 49,392 -0.18(-2.30%)
Jan 25, 2008 8.000 8.160 7.220 7.840 54,433 +0.29(+3.84%)
Jan 24, 2008 6.910 7.570 6.910 7.550 41,414 +0.45(+6.34%)
Jan 23, 2008 6.510 7.100 6.510 7.100 21,900 +0.36(+5.34%)
Jan 22, 2008 6.460 6.740 6.000 6.740 17,040 +0.18(+2.74%)
Jan 21, 2008 6.350 6.640 6.140 6.560 27,660 +0.00(+0.00%)
Jan 18, 2008 6.350 6.640 6.140 6.560 27,660 -0.09(-1.35%)
Jan 17, 2008 6.430 6.710 6.380 6.650 29,100 +0.28(+4.40%)
Jan 16, 2008 6.100 6.600 6.099 6.370 51,242 +0.34(+5.64%)
Jan 15, 2008 6.390 6.400 6.000 6.030 13,250 -0.37(-5.78%)
Jan 14, 2008 6.150 6.510 5.960 6.400 31,579 +0.38(+6.31%)
Jan 11, 2008 6.320 6.390 5.990 6.020 16,225 -0.24(-3.83%)
Jan 10, 2008 6.220 6.560 6.220 6.260 20,715 -0.10(-1.57%)
Jan 09, 2008 5.970 6.690 5.950 6.360 64,439 +0.45(+7.61%)
Jan 08, 2008 5.670 6.290 5.670 5.910 28,092 +0.20(+3.50%)
Jan 07, 2008 6.140 6.270 5.490 5.710 30,100 -0.44(-7.15%)
Jan 04, 2008 6.250 6.380 6.050 6.150 25,689 -0.24(-3.76%)
Jan 03, 2008 6.590 6.650 6.300 6.390 51,640 -0.22(-3.33%)
Jan 02, 2008 6.650 6.940 6.610 6.610 12,395 -0.11(-1.64%)
Jan 01, 2008 6.680 6.760 6.680 6.720 9,477 +0.00(+0.00%)
Dec 31, 2007 6.680 6.760 6.680 6.720 9,477 +0.02(+0.30%)
Dec 28, 2007 6.710 6.990 6.690 6.700 12,000 -0.08(-1.18%)
Dec 27, 2007 6.870 6.910 6.750 6.780 12,373 -0.01(-0.15%)
Dec 26, 2007 6.690 6.850 6.680 6.790 19,810 +0.05(+0.74%)
Dec 24, 2007 6.665 6.820 6.450 6.740 5,500 -0.01(-0.15%)
Dec 21, 2007 6.660 6.750 6.550 6.750 10,600 +0.14(+2.12%)
Dec 20, 2007 6.570 6.720 6.540 6.610 9,531 -0.04(-0.60%)
Dec 19, 2007 6.540 6.670 6.540 6.650 9,250 -0.10(-1.48%)
Dec 18, 2007 6.630 6.750 6.450 6.750 16,583 +0.16(+2.43%)
Dec 17, 2007 6.810 7.160 6.550 6.590 31,200 -0.30(-4.35%)
Dec 14, 2007 6.980 7.320 6.880 6.890 20,413 -0.07(-1.01%)
Dec 13, 2007 7.410 7.410 6.560 6.960 27,310 -0.44(-5.95%)
Dec 12, 2007 7.830 7.900 7.255 7.400 27,829 +0.67(+9.96%)
Dec 11, 2007 6.700 6.860 6.700 6.730 13,525 -0.19(-2.75%)
Dec 10, 2007 6.990 7.020 6.690 6.920 19,230 -0.10(-1.42%)
Dec 07, 2007 7.030 7.030 6.800 7.020 13,625 +0.12(+1.74%)
Dec 06, 2007 6.920 6.920 6.870 6.900 5,800 +0.03(+0.44%)
Dec 05, 2007 7.100 7.100 6.860 6.870 7,700 -0.09(-1.29%)
Dec 04, 2007 7.020 7.020 6.770 6.960 12,536 +0.06(+0.87%)
Dec 03, 2007 7.090 7.090 6.760 6.900 18,050 -0.25(-3.50%)
Nov 30, 2007 7.240 7.400 7.130 7.150 10,918 -0.06(-0.83%)
Nov 29, 2007 7.200 7.270 7.170 7.210 22,302 -0.02(-0.28%)
Nov 28, 2007 7.390 7.400 7.190 7.230 10,330 +0.06(+0.84%)
Nov 27, 2007 7.280 7.420 7.100 7.170 21,086 -0.20(-2.71%)
Nov 26, 2007 7.300 7.520 7.300 7.370 20,773 -0.01(-0.14%)
Nov 23, 2007 7.400 7.520 7.330 7.380 2,120 +0.09(+1.23%)
Nov 21, 2007 7.230 7.370 7.140 7.290 13,698 -0.02(-0.27%)
Nov 20, 2007 7.500 7.570 7.160 7.310 64,404 -0.23(-3.05%)
Nov 19, 2007 7.630 7.630 7.420 7.540 24,650 -0.16(-2.08%)
Nov 16, 2007 7.710 7.720 7.600 7.700 13,600 -0.07(-0.90%)
Nov 15, 2007 7.600 7.960 7.600 7.770 9,100 +0.27(+3.60%)
Nov 14, 2007 7.950 7.950 7.450 7.500 25,426 -0.40(-5.06%)
Nov 13, 2007 7.692 8.230 7.692 7.900 17,800 +0.07(+0.89%)
Nov 12, 2007 7.510 8.150 7.510 7.830 32,901 +0.26(+3.43%)
Nov 09, 2007 7.270 7.570 7.250 7.570 30,648 +0.28(+3.84%)
Nov 08, 2007 7.400 7.460 7.210 7.290 24,450 -0.11(-1.49%)
Nov 07, 2007 7.540 7.950 7.380 7.400 60,728 -0.14(-1.86%)
Nov 06, 2007 7.510 7.540 7.310 7.540 22,300 +0.01(+0.13%)
Nov 05, 2007 7.460 7.640 7.350 7.530 31,350 +0.03(+0.40%)
Nov 02, 2007 7.404 7.540 7.404 7.500 22,929 +0.10(+1.35%)
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.