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 (%)
Mar 31, 2004 17.87 18.25 17.75 18.03 38,400 -0.17(-0.93%)
Mar 30, 2004 18.30 18.30 17.94 18.20 21,500 +0.00(+0.00%)
Mar 29, 2004 17.69 18.29 17.66 18.20 50,700 +0.42(+2.36%)
Mar 26, 2004 17.52 18.19 17.52 17.78 65,000 +0.03(+0.17%)
Mar 25, 2004 16.51 17.75 16.51 17.75 51,300 +0.32(+1.84%)
Mar 24, 2004 16.98 17.45 16.88 17.43 42,600 +0.55(+3.26%)
Mar 23, 2004 16.99 17.14 16.86 16.88 23,300 -0.24(-1.40%)
Mar 22, 2004 17.00 17.21 16.81 17.12 40,700 +0.15(+0.88%)
Mar 19, 2004 17.20 17.28 16.88 16.97 83,500 -0.09(-0.53%)
Mar 18, 2004 17.09 17.18 16.89 17.06 103,600 +0.07(+0.41%)
Mar 17, 2004 16.50 17.10 16.50 16.99 70,100 +0.36(+2.16%)
Mar 16, 2004 17.27 17.30 16.50 16.63 95,700 -0.62(-3.59%)
Mar 15, 2004 17.34 17.34 16.87 17.25 41,100 +0.06(+0.35%)
Mar 12, 2004 17.10 17.32 16.74 17.19 34,300 +0.39(+2.32%)
Mar 11, 2004 16.83 17.22 16.55 16.80 226,100 +0.13(+0.78%)
Mar 10, 2004 16.91 17.04 16.64 16.67 80,800 -0.33(-1.94%)
Mar 09, 2004 17.00 17.10 16.94 17.00 36,500 +0.00(+0.00%)
Mar 08, 2004 17.10 17.10 16.89 17.00 119,400 +0.06(+0.35%)
Mar 05, 2004 17.03 17.21 16.93 16.94 116,100 -0.06(-0.35%)
Mar 04, 2004 17.13 17.19 16.96 17.00 82,400 -0.13(-0.76%)
Mar 03, 2004 17.53 17.56 17.13 17.13 101,800 -0.36(-2.06%)
Mar 02, 2004 17.61 18.07 17.49 17.49 16,400 -0.39(-2.18%)
Mar 01, 2004 17.99 18.05 17.67 17.88 71,100 -0.11(-0.61%)
Feb 27, 2004 17.33 17.99 17.21 17.99 46,100 +0.65(+3.75%)
Feb 26, 2004 17.30 17.40 17.10 17.34 64,300 +0.19(+1.11%)
Feb 25, 2004 17.32 17.55 17.00 17.15 92,400 -0.36(-2.06%)
Feb 24, 2004 17.25 17.59 17.25 17.51 138,200 +0.28(+1.63%)
Feb 23, 2004 17.30 17.63 17.15 17.23 146,100 -0.37(-2.10%)
Feb 20, 2004 17.29 17.63 17.20 17.60 88,600 +0.32(+1.85%)
Feb 19, 2004 17.21 17.47 17.21 17.28 74,600 +0.02(+0.12%)
Feb 18, 2004 17.75 17.75 17.18 17.26 134,600 -0.50(-2.82%)
Feb 17, 2004 18.04 18.04 17.70 17.76 53,800 -0.19(-1.06%)
Feb 13, 2004 17.75 18.00 17.46 17.95 43,000 +0.44(+2.51%)
Feb 12, 2004 17.32 17.55 17.20 17.51 48,800 +0.26(+1.51%)
Feb 11, 2004 17.11 17.31 16.92 17.25 98,100 -0.05(-0.29%)
Feb 10, 2004 16.78 17.40 16.78 17.30 54,000 -0.03(-0.15%)
Feb 09, 2004 17.28 17.39 16.85 17.33 36,800 +0.08(+0.44%)
Feb 06, 2004 16.99 17.40 16.97 17.25 56,900 +0.25(+1.47%)
Feb 05, 2004 17.20 17.35 16.82 17.00 72,100 +0.36(+2.16%)
Feb 04, 2004 17.55 17.79 16.63 16.64 58,300 -0.90(-5.13%)
Feb 03, 2004 17.72 17.93 17.18 17.54 55,200 -0.21(-1.18%)
Feb 02, 2004 17.59 18.07 17.52 17.75 105,800 +0.09(+0.51%)
Jan 30, 2004 17.78 18.06 17.23 17.66 137,000 -0.85(-4.59%)
Jan 29, 2004 18.22 18.77 17.50 18.51 121,300 -0.14(-0.75%)
Jan 28, 2004 19.75 19.75 17.75 18.65 76,000 -0.57(-2.97%)
Jan 27, 2004 19.64 19.94 19.16 19.22 74,100 -0.43(-2.19%)
Jan 26, 2004 20.60 20.66 19.44 19.65 85,300 -0.93(-4.52%)
Jan 23, 2004 19.37 20.58 19.35 20.58 59,200 +1.56(+8.20%)
Jan 22, 2004 19.40 19.49 19.02 19.02 31,700 -0.28(-1.45%)
Jan 21, 2004 19.27 19.40 18.81 19.30 19,100 -0.05(-0.26%)
Jan 20, 2004 19.48 19.56 19.12 19.35 20,100 +0.21(+1.10%)
Jan 16, 2004 19.70 19.75 19.05 19.14 18,200 -0.26(-1.34%)
Jan 15, 2004 19.68 19.84 19.02 19.40 102,056 -0.20(-1.02%)
Jan 14, 2004 19.44 19.84 19.00 19.60 40,428 +0.74(+3.92%)
Jan 13, 2004 19.00 19.36 18.60 18.86 41,126 -0.31(-1.62%)
Jan 12, 2004 19.36 19.36 19.02 19.17 34,523 +0.02(+0.10%)
Jan 09, 2004 19.00 19.25 19.00 19.15 30,716 +0.03(+0.16%)
Jan 08, 2004 18.93 19.49 18.71 19.12 34,579 +0.23(+1.22%)
Jan 07, 2004 19.00 19.15 18.64 18.89 49,586 +0.01(+0.05%)
Jan 06, 2004 19.01 19.44 18.88 18.88 45,200 +0.07(+0.37%)
Jan 05, 2004 20.16 20.16 18.81 18.81 64,300 -1.26(-6.28%)
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.