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 (%)
Oct 30, 2009 4.500 5.180 4.465 5.040 12,301 +0.55(+12.25%)
Oct 29, 2009 4.540 4.564 4.320 4.490 9,330 -0.44(-8.92%)
Oct 27, 2009 4.930 4.930 4.930 4.930 0 -0.14(-2.76%)
Oct 26, 2009 4.730 5.070 4.700 5.070 6,200 +0.29(+6.07%)
Oct 23, 2009 4.800 4.850 4.720 4.780 1,820 -0.12(-2.45%)
Oct 22, 2009 4.900 4.930 4.890 4.900 2,574 -0.03(-0.61%)
Oct 21, 2009 4.850 5.090 4.850 4.930 10,115 +0.13(+2.71%)
Oct 20, 2009 4.780 4.850 4.770 4.800 1,604 +0.03(+0.63%)
Oct 19, 2009 4.780 4.780 4.770 4.770 574 -0.05(-1.04%)
Oct 16, 2009 4.900 4.941 4.820 4.820 4,893 -0.12(-2.48%)
Oct 15, 2009 4.900 4.980 4.900 4.943 3,117 -0.04(-0.75%)
Oct 14, 2009 5.020 5.020 4.850 4.980 20,486 -0.02(-0.40%)
Oct 13, 2009 5.050 5.050 5.000 5.000 1,730 -0.07(-1.38%)
Oct 12, 2009 4.810 5.070 4.790 5.070 3,040 +0.07(+1.40%)
Oct 09, 2009 5.000 5.090 4.880 5.000 6,209 +0.00(+0.00%)
Oct 08, 2009 4.850 5.000 4.850 5.000 7,141 +0.16(+3.31%)
Oct 07, 2009 4.660 4.840 4.600 4.840 4,030 -0.06(-1.22%)
Oct 06, 2009 4.710 4.910 4.710 4.900 12,950 +0.02(+0.41%)
Oct 05, 2009 4.470 5.120 4.470 4.880 45,967 +0.53(+12.18%)
Oct 02, 2009 4.650 4.780 4.350 4.350 8,122 -0.41(-8.61%)
Oct 01, 2009 4.860 5.005 4.760 4.760 9,944 -0.15(-3.05%)
Sep 30, 2009 4.960 4.990 4.860 4.910 8,765 -0.09(-1.80%)
Sep 29, 2009 4.995 5.020 4.924 5.000 11,810 -0.01(-0.20%)
Sep 28, 2009 5.065 5.065 4.940 5.010 1,177 +0.07(+1.42%)
Sep 25, 2009 5.180 5.180 4.870 4.940 19,070 -0.35(-6.62%)
Sep 24, 2009 5.430 5.430 5.080 5.290 16,498 -0.10(-1.86%)
Sep 23, 2009 5.160 5.480 5.040 5.390 10,371 +0.01(+0.19%)
Sep 22, 2009 5.030 5.380 4.940 5.380 30,006 +0.49(+10.02%)
Sep 21, 2009 5.100 5.250 4.880 4.890 22,656 -0.35(-6.68%)
Sep 18, 2009 4.790 5.240 4.790 5.240 34,997 +0.33(+6.72%)
Sep 17, 2009 4.640 4.960 4.620 4.910 20,627 +0.12(+2.51%)
Sep 16, 2009 4.630 4.840 4.550 4.790 9,400 -0.21(-4.20%)
Sep 15, 2009 4.660 5.000 4.610 5.000 5,120 +0.35(+7.53%)
Sep 11, 2009 4.710 4.650 4.650 4.650 16,100 +0.11(+2.42%)
Sep 10, 2009 4.700 4.780 4.520 4.540 4,049 -0.23(-4.82%)
Sep 09, 2009 4.780 5.000 4.750 4.770 28,742 +0.08(+1.81%)
Sep 08, 2009 4.780 4.840 4.660 4.685 3,878 -0.16(-3.20%)
Sep 04, 2009 4.770 4.850 4.640 4.840 20,917 -0.04(-0.82%)
Sep 03, 2009 4.510 4.890 4.450 4.880 17,251 +0.39(+8.69%)
Sep 02, 2009 4.410 4.560 4.410 4.490 4,331 -0.06(-1.32%)
Sep 01, 2009 4.860 4.860 4.440 4.550 7,197 -0.32(-6.57%)
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%)
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.