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, 2019 12.57 12.96 12.54 12.93 121,500 +0.29(+2.25%)
Dec 30, 2019 13.00 13.05 12.57 12.64 87,080 -0.26(-2.02%)
Dec 27, 2019 12.75 13.00 12.60 12.90 121,600 +0.17(+1.34%)
Dec 26, 2019 12.70 12.76 12.57 12.73 106,771 +0.02(+0.16%)
Dec 24, 2019 12.89 13.07 12.69 12.71 40,600 -0.13(-1.01%)
Dec 23, 2019 12.90 12.96 12.74 12.84 84,244 -0.03(-0.23%)
Dec 20, 2019 13.25 13.25 12.68 12.87 280,200 -0.36(-2.72%)
Dec 19, 2019 13.37 13.37 12.97 13.23 148,218 -0.14(-1.05%)
Dec 18, 2019 13.31 13.44 13.07 13.37 131,820 +0.06(+0.45%)
Dec 17, 2019 13.19 13.37 13.12 13.31 68,527 +0.15(+1.14%)
Dec 16, 2019 13.34 13.63 13.14 13.16 128,428 -0.14(-1.05%)
Dec 13, 2019 13.38 13.59 13.14 13.30 175,200 -0.12(-0.89%)
Dec 12, 2019 13.13 13.65 13.13 13.42 130,862 +0.35(+2.68%)
Dec 11, 2019 12.89 13.16 12.81 13.07 106,972 +0.23(+1.79%)
Dec 10, 2019 12.90 12.90 12.66 12.84 104,545 -0.07(-0.54%)
Dec 09, 2019 12.79 12.97 12.62 12.91 106,705 +0.07(+0.55%)
Dec 06, 2019 12.79 13.24 12.70 12.84 142,600 +0.10(+0.78%)
Dec 05, 2019 12.71 12.95 12.60 12.74 76,587 +0.14(+1.11%)
Dec 04, 2019 12.86 13.05 12.55 12.60 164,972 -0.16(-1.25%)
Dec 03, 2019 12.95 13.01 12.57 12.76 147,453 -0.39(-2.97%)
Dec 02, 2019 13.46 13.54 12.94 13.15 138,592 -0.28(-2.08%)
Nov 29, 2019 13.51 13.58 13.32 13.43 64,900 -0.10(-0.74%)
Nov 27, 2019 13.56 13.91 13.44 13.53 90,900 -0.16(-1.13%)
Nov 26, 2019 13.58 13.85 13.33 13.69 184,433 +0.07(+0.48%)
Nov 25, 2019 13.30 13.96 13.05 13.62 120,758 +0.26(+1.95%)
Nov 22, 2019 13.85 13.85 13.24 13.36 99,600 -0.39(-2.84%)
Nov 21, 2019 13.96 14.02 13.68 13.75 148,592 -0.10(-0.72%)
Nov 20, 2019 13.80 14.00 13.46 13.85 183,548 -0.09(-0.65%)
Nov 19, 2019 14.28 14.31 13.85 13.94 68,996 -0.34(-2.38%)
Nov 18, 2019 14.67 14.86 14.22 14.28 100,846 -0.53(-3.58%)
Nov 15, 2019 15.04 15.06 14.79 14.81 77,500 -0.07(-0.47%)
Nov 14, 2019 15.06 15.23 14.84 14.88 73,809 -0.28(-1.85%)
Nov 13, 2019 15.15 15.28 14.71 15.16 89,336 -0.19(-1.24%)
Nov 12, 2019 15.06 15.53 14.86 15.35 61,234 +0.23(+1.52%)
Nov 11, 2019 15.12 15.23 14.73 15.12 80,799 -0.02(-0.13%)
Nov 08, 2019 15.37 15.50 15.12 15.14 35,100 -0.28(-1.82%)
Nov 07, 2019 15.82 15.97 15.36 15.42 96,063 -0.20(-1.28%)
Nov 06, 2019 15.77 15.80 15.53 15.62 49,613 -0.17(-1.08%)
Nov 05, 2019 16.01 16.46 15.61 15.79 129,506 -0.10(-0.63%)
Nov 04, 2019 15.80 16.12 15.78 15.89 148,216 +0.27(+1.73%)
Nov 01, 2019 15.43 15.76 15.34 15.62 109,900 +0.25(+1.63%)
Oct 31, 2019 15.71 15.71 14.83 15.37 165,457 -0.38(-2.41%)
Oct 30, 2019 16.27 16.30 15.31 15.75 175,116 -0.99(-5.91%)
Oct 29, 2019 16.75 16.89 16.55 16.74 104,830 -0.16(-0.95%)
Oct 28, 2019 16.90 17.12 16.87 16.90 101,159 +0.21(+1.26%)
Oct 25, 2019 16.47 16.93 16.40 16.69 100,000 +0.19(+1.15%)
Oct 24, 2019 16.09 16.83 16.04 16.50 113,308 +0.24(+1.48%)
Oct 23, 2019 14.93 16.51 14.49 16.26 190,435 -0.14(-0.85%)
Oct 22, 2019 16.23 16.58 15.72 16.40 105,898 +0.25(+1.55%)
Oct 21, 2019 16.06 16.31 16.06 16.15 160,913 +0.16(+1.03%)
Oct 18, 2019 15.40 16.55 15.40 15.98 312,800 -0.25(-1.51%)
Oct 17, 2019 16.05 16.34 16.02 16.23 48,178 +0.27(+1.69%)
Oct 16, 2019 15.58 16.21 15.58 15.96 57,432 +0.39(+2.50%)
Oct 15, 2019 15.20 15.74 15.20 15.57 69,698 +0.30(+1.96%)
Oct 14, 2019 15.92 16.00 15.20 15.27 138,198 -0.58(-3.66%)
Oct 11, 2019 15.33 15.96 15.33 15.85 84,300 +0.79(+5.25%)
Oct 10, 2019 15.35 15.52 15.02 15.06 71,048 -0.22(-1.44%)
Oct 09, 2019 15.02 15.41 15.01 15.28 109,851 +0.31(+2.07%)
Oct 08, 2019 15.30 15.30 14.82 14.97 75,242 -0.35(-2.28%)
Oct 07, 2019 15.06 15.38 14.76 15.32 78,340 +0.25(+1.66%)
Oct 04, 2019 15.02 15.24 14.87 15.07 68,700 +0.09(+0.57%)
Oct 03, 2019 15.04 15.16 14.44 14.98 101,858 -0.08(-0.50%)
Oct 02, 2019 15.58 15.77 15.00 15.06 124,454 -0.73(-4.62%)
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.