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 (%)
Dec 31, 2002 17.96 19.26 17.96 18.96 55,900 +0.65(+3.54%)
Dec 30, 2002 17.98 18.34 17.98 18.31 20,800 +0.36(+2.01%)
Dec 27, 2002 18.12 18.19 17.86 17.95 20,200 -0.30(-1.64%)
Dec 26, 2002 18.62 18.64 17.83 18.25 25,100 -0.19(-1.04%)
Dec 24, 2002 18.29 18.65 18.29 18.44 8,900 +0.22(+1.21%)
Dec 23, 2002 18.41 18.43 18.09 18.22 20,400 -0.21(-1.14%)
Dec 20, 2002 18.65 18.95 18.42 18.43 17,600 -0.23(-1.23%)
Dec 19, 2002 18.75 18.89 18.66 18.66 4,500 +0.08(+0.43%)
Dec 18, 2002 18.33 19.03 18.33 18.58 32,700 +0.44(+2.43%)
Dec 17, 2002 17.90 18.32 17.90 18.14 13,500 +0.12(+0.67%)
Dec 16, 2002 17.80 18.03 17.75 18.02 9,800 +0.02(+0.11%)
Dec 13, 2002 18.20 18.27 17.75 18.00 33,000 -0.36(-1.96%)
Dec 12, 2002 18.40 18.50 18.21 18.36 11,100 -0.19(-1.02%)
Dec 11, 2002 17.83 18.55 17.83 18.55 22,700 +0.75(+4.21%)
Dec 10, 2002 18.15 18.27 17.64 17.80 8,500 -0.35(-1.93%)
Dec 09, 2002 18.10 18.49 18.00 18.15 27,300 +0.05(+0.27%)
Dec 06, 2002 17.98 18.27 17.98 18.10 10,500 -0.03(-0.16%)
Dec 05, 2002 17.50 18.44 17.25 18.13 55,100 +0.75(+4.32%)
Dec 04, 2002 17.60 17.60 17.02 17.38 37,900 -0.27(-1.53%)
Dec 03, 2002 18.12 18.25 17.65 17.65 94,800 -0.62(-3.39%)
Dec 02, 2002 17.65 18.27 17.63 18.27 20,700 +0.62(+3.51%)
Nov 29, 2002 17.30 17.75 17.13 17.65 17,100 +0.45(+2.62%)
Nov 27, 2002 16.40 17.30 16.10 17.20 15,600 +0.91(+5.59%)
Nov 26, 2002 16.14 16.31 16.06 16.29 50,800 +0.05(+0.31%)
Nov 25, 2002 15.85 16.42 15.85 16.24 15,000 +0.19(+1.18%)
Nov 22, 2002 16.09 16.11 15.85 16.05 166,000 +0.00(+0.00%)
Nov 21, 2002 15.84 16.07 15.75 16.05 79,700 +0.30(+1.90%)
Nov 20, 2002 15.73 15.83 15.34 15.75 26,800 -0.05(-0.31%)
Nov 19, 2002 16.20 16.26 15.26 15.80 65,400 -0.51(-3.13%)
Nov 18, 2002 16.40 16.40 16.15 16.31 74,400 +0.16(+0.99%)
Nov 15, 2002 16.12 16.42 16.12 16.15 39,000 +0.00(+0.00%)
Nov 14, 2002 15.78 16.20 15.78 16.15 89,300 +0.26(+1.64%)
Nov 13, 2002 15.64 15.89 15.33 15.89 35,800 +0.24(+1.53%)
Nov 12, 2002 15.96 16.05 15.32 15.65 39,100 -0.36(-2.25%)
Nov 11, 2002 16.02 16.10 15.95 16.01 15,500 +0.02(+0.13%)
Nov 08, 2002 16.10 16.28 15.98 15.99 60,900 -0.06(-0.37%)
Nov 07, 2002 16.35 16.41 16.05 16.05 15,300 -0.25(-1.53%)
Nov 06, 2002 16.37 16.42 16.15 16.30 27,100 +0.19(+1.19%)
Nov 05, 2002 16.75 16.75 16.01 16.11 25,200 -0.52(-3.13%)
Nov 04, 2002 16.58 16.63 16.27 16.63 86,600 +0.24(+1.46%)
Nov 01, 2002 16.90 17.20 16.30 16.39 13,000 -0.78(-4.54%)
Oct 31, 2002 17.20 17.20 16.90 17.17 42,800 -0.01(-0.06%)
Oct 30, 2002 17.15 17.19 16.85 17.18 2,600 +0.18(+1.06%)
Oct 29, 2002 17.10 17.10 16.60 17.00 46,600 -0.40(-2.30%)
Oct 28, 2002 17.48 17.61 17.01 17.40 56,118 -0.08(-0.46%)
Oct 25, 2002 17.50 17.50 17.25 17.48 37,700 +0.07(+0.41%)
Oct 24, 2002 17.25 17.63 17.20 17.41 61,800 +0.17(+0.98%)
Oct 23, 2002 17.01 17.25 16.91 17.24 44,200 +0.22(+1.29%)
Oct 22, 2002 17.10 17.45 16.85 17.02 50,400 +0.02(+0.12%)
Oct 21, 2002 17.35 17.54 16.85 17.00 21,949 -0.05(-0.29%)
Oct 18, 2002 17.05 17.25 16.87 17.05 27,200 -0.00(-0.01%)
Oct 17, 2002 17.10 17.25 16.65 17.05 42,300 +0.24(+1.43%)
Oct 16, 2002 17.60 17.65 16.75 16.81 237,000 -0.94(-5.30%)
Oct 15, 2002 17.46 18.35 17.46 17.75 110,700 +0.80(+4.72%)
Oct 14, 2002 17.30 17.30 16.90 16.95 38,588 -0.30(-1.74%)
Oct 11, 2002 16.90 17.67 16.90 17.25 86,212 +0.26(+1.53%)
Oct 10, 2002 17.05 17.10 16.90 16.99 112,000 +0.01(+0.06%)
Oct 09, 2002 16.95 17.00 16.65 16.98 47,000 +0.08(+0.47%)
Oct 08, 2002 16.66 16.90 16.66 16.90 7,700 +0.11(+0.66%)
Oct 07, 2002 16.75 16.90 16.70 16.79 50,800 +0.04(+0.24%)
Oct 04, 2002 16.96 16.96 16.51 16.75 25,100 -0.03(-0.18%)
Oct 03, 2002 17.05 17.07 16.78 16.78 36,800 -0.47(-2.72%)
Oct 02, 2002 17.55 17.60 17.06 17.25 16,700 -0.38(-2.16%)
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.