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 (%)
May 28, 2010 6.920 7.020 6.870 6.880 29,812 -0.04(-0.58%)
May 27, 2010 6.880 6.920 6.740 6.920 57,692 +0.24(+3.59%)
May 26, 2010 7.010 7.010 6.483 6.680 33,849 -0.07(-1.04%)
May 25, 2010 6.500 6.790 6.445 6.750 19,716 -0.03(-0.44%)
May 24, 2010 6.780 7.060 6.700 6.780 15,051 -0.11(-1.60%)
May 21, 2010 6.750 7.150 6.660 6.890 51,321 -0.11(-1.57%)
May 20, 2010 7.140 7.500 6.920 7.000 67,413 -0.65(-8.50%)
May 19, 2010 7.500 7.750 7.340 7.650 27,548 +0.21(+2.82%)
May 18, 2010 7.990 7.990 7.390 7.440 23,978 -0.28(-3.63%)
May 17, 2010 7.950 7.950 7.680 7.720 16,781 -0.03(-0.39%)
May 14, 2010 7.770 8.000 7.490 7.750 30,883 -0.07(-0.90%)
May 13, 2010 7.500 7.950 7.500 7.820 31,261 -0.05(-0.64%)
May 12, 2010 8.190 8.190 7.720 7.870 865,421 +0.37(+4.93%)
May 11, 2010 7.560 7.590 7.250 7.500 24,430 -0.01(-0.13%)
May 10, 2010 7.510 7.700 7.250 7.510 25,396 +0.07(+0.94%)
May 07, 2010 7.925 7.925 7.050 7.440 18,293 +0.17(+2.34%)
May 06, 2010 7.490 7.690 7.180 7.270 25,098 -0.30(-3.96%)
May 05, 2010 7.480 7.850 7.290 7.570 18,168 +0.17(+2.30%)
May 04, 2010 7.570 7.710 7.100 7.400 51,517 -0.17(-2.25%)
May 03, 2010 7.510 7.700 7.420 7.570 34,682 +0.17(+2.30%)
Apr 30, 2010 7.410 8.140 7.200 7.400 77,343 +0.22(+3.06%)
Apr 29, 2010 7.000 7.180 6.960 7.180 367,897 +0.12(+1.70%)
Apr 28, 2010 6.840 7.060 6.840 7.060 15,800 +0.34(+5.06%)
Apr 27, 2010 7.070 7.070 6.560 6.720 17,805 -0.22(-3.17%)
Apr 26, 2010 6.990 7.060 6.920 6.940 9,870 -0.03(-0.43%)
Apr 23, 2010 6.910 7.000 6.800 6.970 9,369 +0.05(+0.72%)
Apr 22, 2010 6.810 6.960 6.490 6.920 15,650 +0.03(+0.44%)
Apr 21, 2010 6.540 6.910 6.380 6.890 49,346 +0.41(+6.33%)
Apr 20, 2010 6.729 6.930 6.390 6.480 25,700 -0.26(-3.86%)
Apr 19, 2010 6.980 6.990 6.690 6.740 15,963 -0.35(-4.94%)
Apr 16, 2010 6.970 7.130 6.960 7.090 19,578 +0.02(+0.28%)
Apr 15, 2010 6.990 7.130 6.990 7.070 66,900 +0.00(+0.00%)
Apr 14, 2010 7.180 7.190 7.000 7.070 15,849 +0.14(+2.02%)
Apr 13, 2010 7.060 7.130 6.910 6.930 7,837 -0.26(-3.62%)
Apr 12, 2010 6.850 7.190 6.850 7.190 23,109 +0.28(+4.05%)
Apr 09, 2010 6.750 6.950 6.700 6.910 30,752 +0.13(+1.92%)
Apr 08, 2010 6.370 6.960 6.370 6.780 45,111 +0.28(+4.31%)
Apr 07, 2010 6.220 6.550 6.190 6.500 90,176 +0.20(+3.17%)
Apr 06, 2010 6.255 6.340 6.150 6.300 17,027 -0.04(-0.63%)
Apr 05, 2010 6.280 6.350 6.250 6.340 4,138 +0.15(+2.42%)
Apr 01, 2010 6.130 6.190 6.190 6.190 13,400 +0.16(+2.65%)
Mar 31, 2010 6.160 6.450 6.010 6.030 69,943 -0.12(-1.95%)
Mar 30, 2010 6.050 6.150 6.020 6.150 12,753 +0.12(+1.99%)
Mar 29, 2010 5.935 6.150 5.860 6.030 12,791 +0.03(+0.50%)
Mar 26, 2010 5.970 6.000 5.750 6.000 9,806 +0.03(+0.50%)
Mar 25, 2010 5.740 5.970 5.554 5.970 6,399 +0.24(+4.19%)
Mar 24, 2010 5.560 5.870 5.351 5.730 6,718 +0.11(+1.96%)
Mar 23, 2010 5.560 5.850 5.451 5.620 13,851 -0.02(-0.35%)
Mar 22, 2010 5.410 5.740 5.410 5.640 12,124 +0.16(+2.92%)
Mar 19, 2010 6.050 6.170 5.470 5.480 111,965 -0.54(-8.97%)
Mar 18, 2010 5.890 6.020 5.750 6.020 86,494 +0.16(+2.73%)
Mar 17, 2010 5.780 5.870 5.510 5.860 13,991 +0.16(+2.81%)
Mar 16, 2010 5.620 5.820 5.570 5.700 65,519 +0.07(+1.24%)
Mar 15, 2010 5.330 5.650 4.760 5.630 62,158 +0.45(+8.69%)
Mar 12, 2010 5.220 5.730 4.890 5.180 10,980 -0.01(-0.19%)
Mar 11, 2010 5.140 5.370 5.110 5.190 9,766 -0.09(-1.71%)
Mar 10, 2010 5.380 5.720 5.145 5.280 75,810 -0.02(-0.38%)
Mar 09, 2010 4.850 5.390 4.850 5.300 60,780 +0.45(+9.28%)
Mar 08, 2010 4.830 5.100 4.810 4.850 91,858 -0.39(-7.44%)
Mar 05, 2010 4.970 5.290 4.860 5.240 29,092 +0.25(+5.06%)
Mar 04, 2010 4.690 5.030 4.610 4.988 26,555 +0.33(+7.03%)
Mar 03, 2010 4.810 4.810 4.630 4.660 4,992 -0.22(-4.51%)
Mar 02, 2010 4.710 4.880 4.580 4.880 13,227 +0.24(+5.17%)
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.