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, 2011 8.880 8.970 8.320 8.970 45,132 +0.09(+1.01%)
Jan 28, 2011 9.120 9.120 8.280 8.880 21,675 -0.17(-1.88%)
Jan 27, 2011 8.830 9.190 8.740 9.050 39,251 +0.18(+2.03%)
Jan 26, 2011 8.820 9.270 8.570 8.870 136,529 +0.04(+0.45%)
Jan 25, 2011 8.700 9.000 8.700 8.830 21,056 +0.15(+1.73%)
Jan 24, 2011 8.530 8.760 8.000 8.680 14,116 +0.11(+1.28%)
Jan 21, 2011 8.720 8.860 8.430 8.570 42,816 +0.10(+1.18%)
Jan 20, 2011 8.650 8.950 8.360 8.470 73,688 -0.33(-3.75%)
Jan 19, 2011 8.810 9.000 8.480 8.800 78,361 -0.14(-1.57%)
Jan 18, 2011 9.430 9.480 8.281 8.940 121,376 -0.56(-5.89%)
Jan 14, 2011 9.400 9.610 9.400 9.500 9,979 +0.01(+0.11%)
Jan 13, 2011 9.610 9.690 9.450 9.490 23,801 -0.12(-1.25%)
Jan 12, 2011 9.830 9.910 9.500 9.610 26,342 -0.19(-1.94%)
Jan 11, 2011 9.790 9.930 9.756 9.800 16,941 +0.09(+0.93%)
Jan 10, 2011 9.640 9.780 9.520 9.710 15,645 +0.05(+0.52%)
Jan 07, 2011 9.980 9.990 9.650 9.660 10,692 -0.34(-3.40%)
Jan 06, 2011 9.640 10.00 9.580 10.00 38,516 +0.31(+3.20%)
Jan 05, 2011 9.290 9.900 9.290 9.690 46,056 +0.36(+3.86%)
Jan 04, 2011 9.730 9.730 9.160 9.330 107,084 -0.32(-3.32%)
Jan 03, 2011 9.760 9.895 9.560 9.650 33,808 -0.03(-0.31%)
Dec 31, 2010 9.360 9.800 9.350 9.680 35,118 +0.21(+2.22%)
Dec 30, 2010 9.210 9.610 9.000 9.470 31,231 +0.26(+2.82%)
Dec 29, 2010 9.620 9.640 9.045 9.210 31,302 -0.43(-4.46%)
Dec 28, 2010 9.640 9.640 9.450 9.640 24,701 +0.00(+0.00%)
Dec 27, 2010 9.870 9.880 9.430 9.640 33,313 -0.19(-1.93%)
Dec 23, 2010 9.660 9.840 9.660 9.830 9,306 +0.13(+1.34%)
Dec 22, 2010 9.620 9.750 9.568 9.700 19,861 +0.14(+1.46%)
Dec 21, 2010 9.300 9.650 9.260 9.560 34,837 +0.22(+2.36%)
Dec 20, 2010 9.380 9.380 8.980 9.340 36,980 +0.04(+0.43%)
Dec 17, 2010 9.250 9.350 9.010 9.300 23,775 +0.15(+1.64%)
Dec 16, 2010 8.920 9.210 8.900 9.150 29,420 +0.14(+1.55%)
Dec 15, 2010 9.210 9.240 8.990 9.010 21,944 -0.23(-2.49%)
Dec 14, 2010 9.300 9.340 8.900 9.240 90,956 -0.16(-1.70%)
Dec 13, 2010 9.500 9.500 9.360 9.400 131,728 -0.10(-1.05%)
Dec 10, 2010 9.440 9.500 9.350 9.500 58,822 +0.12(+1.28%)
Dec 09, 2010 9.500 9.500 9.230 9.380 10,443 -0.07(-0.76%)
Dec 08, 2010 9.250 9.470 9.200 9.452 31,874 +0.13(+1.42%)
Dec 07, 2010 9.500 9.500 9.310 9.320 31,048 -0.03(-0.32%)
Dec 06, 2010 9.350 9.470 9.180 9.350 27,593 +0.03(+0.32%)
Dec 03, 2010 9.250 9.330 9.100 9.320 62,201 -0.03(-0.32%)
Dec 02, 2010 8.840 9.470 8.840 9.350 115,392 +0.57(+6.49%)
Dec 01, 2010 8.610 8.900 8.520 8.780 101,691 +0.28(+3.29%)
Nov 30, 2010 8.290 8.570 8.290 8.500 41,715 +0.04(+0.47%)
Nov 29, 2010 7.890 8.500 7.850 8.460 48,257 +0.53(+6.68%)
Nov 26, 2010 8.020 8.150 7.888 7.930 12,315 -0.11(-1.37%)
Nov 24, 2010 7.820 8.040 8.040 8.040 37,385 +0.26(+3.34%)
Nov 23, 2010 7.600 7.780 7.600 7.780 8,720 +0.11(+1.43%)
Nov 22, 2010 7.610 7.670 7.510 7.670 14,265 +0.07(+0.92%)
Nov 19, 2010 7.500 7.650 7.500 7.600 9,800 +0.01(+0.13%)
Nov 18, 2010 7.638 7.720 7.540 7.590 30,462 +0.03(+0.40%)
Nov 17, 2010 7.400 7.610 7.400 7.560 44,124 +0.00(+0.00%)
Nov 16, 2010 7.690 7.700 7.500 7.560 21,362 -0.23(-2.95%)
Nov 15, 2010 7.740 7.920 7.590 7.790 32,208 +0.06(+0.78%)
Nov 12, 2010 7.790 7.930 7.680 7.730 42,907 -0.09(-1.15%)
Nov 11, 2010 7.820 7.960 7.670 7.820 62,587 -0.11(-1.39%)
Nov 10, 2010 8.230 8.230 7.680 7.930 63,292 -0.33(-4.00%)
Nov 09, 2010 8.400 8.610 8.200 8.260 58,255 -0.10(-1.20%)
Nov 08, 2010 8.200 8.410 8.050 8.360 48,092 +0.18(+2.20%)
Nov 05, 2010 8.070 8.270 8.030 8.180 27,988 +0.08(+0.99%)
Nov 04, 2010 7.640 8.160 7.640 8.100 70,438 +0.53(+7.00%)
Nov 03, 2010 7.510 7.720 7.450 7.570 31,111 +0.11(+1.47%)
Nov 02, 2010 7.480 7.720 7.310 7.460 52,696 +0.02(+0.27%)
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.