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 24, 2011 8.830 9.440 8.750 9.350 24,322 +0.54(+6.13%)
May 23, 2011 8.980 8.980 8.640 8.810 8,741 -0.23(-2.54%)
May 20, 2011 9.060 9.100 9.000 9.040 7,562 -0.05(-0.55%)
May 19, 2011 9.140 9.240 9.090 9.090 7,929 -0.08(-0.87%)
May 18, 2011 9.110 9.540 9.060 9.170 25,650 -0.17(-1.82%)
May 17, 2011 9.500 9.500 9.300 9.340 2,910 -0.06(-0.64%)
May 16, 2011 9.450 9.460 9.340 9.400 15,725 -0.09(-0.95%)
May 13, 2011 9.450 9.490 9.185 9.490 13,135 -0.01(-0.11%)
May 12, 2011 9.320 9.510 9.230 9.500 26,639 +0.11(+1.17%)
May 11, 2011 9.670 9.690 9.390 9.390 21,064 -0.33(-3.40%)
May 10, 2011 9.460 9.730 9.460 9.720 7,169 +0.23(+2.42%)
May 09, 2011 9.310 9.490 9.260 9.490 12,891 +0.14(+1.50%)
May 06, 2011 9.250 9.350 8.960 9.350 18,057 +0.10(+1.08%)
May 05, 2011 9.060 9.250 8.999 9.250 94,740 +0.15(+1.65%)
May 04, 2011 9.190 9.200 9.080 9.100 23,535 -0.14(-1.52%)
May 03, 2011 9.500 9.600 8.910 9.240 31,843 -0.36(-3.75%)
May 02, 2011 9.555 9.730 9.390 9.600 10,499 +0.01(+0.10%)
Apr 29, 2011 9.620 9.710 9.510 9.590 10,916 -0.01(-0.10%)
Apr 28, 2011 9.607 9.607 9.470 9.600 2,772 +0.01(+0.10%)
Apr 27, 2011 9.300 9.730 9.090 9.590 16,241 +0.08(+0.84%)
Apr 26, 2011 9.350 9.600 9.310 9.510 17,038 +0.17(+1.82%)
Apr 25, 2011 9.360 9.640 9.210 9.340 8,312 -0.12(-1.27%)
Apr 21, 2011 9.400 9.460 9.350 9.460 2,209 +0.13(+1.39%)
Apr 20, 2011 9.280 9.750 9.240 9.330 36,669 +0.13(+1.41%)
Apr 19, 2011 9.170 9.200 8.890 9.200 7,882 +0.02(+0.22%)
Apr 18, 2011 8.920 9.240 8.890 9.180 5,600 +0.14(+1.55%)
Apr 15, 2011 9.100 9.100 8.950 9.040 3,302 -0.06(-0.66%)
Apr 14, 2011 9.000 9.100 8.880 9.100 10,200 +0.05(+0.55%)
Apr 13, 2011 9.250 9.290 9.050 9.050 1,522 -0.18(-2.00%)
Apr 12, 2011 9.160 9.260 9.100 9.235 21,192 +0.04(+0.38%)
Apr 11, 2011 9.000 9.590 9.000 9.200 22,477 -0.42(-4.37%)
Apr 08, 2011 9.800 9.860 9.610 9.620 5,191 -0.18(-1.84%)
Apr 07, 2011 9.700 9.830 9.500 9.800 17,522 +0.14(+1.45%)
Apr 06, 2011 9.410 9.700 9.410 9.660 15,744 +0.18(+1.90%)
Apr 05, 2011 9.270 9.570 9.260 9.480 22,585 -0.01(-0.11%)
Apr 04, 2011 9.430 9.570 9.250 9.490 36,488 +0.12(+1.28%)
Apr 01, 2011 9.260 9.450 9.250 9.370 27,696 +0.12(+1.30%)
Mar 31, 2011 9.210 9.310 9.160 9.250 29,374 +0.03(+0.33%)
Mar 30, 2011 9.220 9.425 9.070 9.220 35,956 -0.01(-0.11%)
Mar 29, 2011 9.150 9.270 9.150 9.230 2,416 +0.03(+0.33%)
Mar 28, 2011 9.385 9.385 9.020 9.200 15,724 -0.13(-1.39%)
Mar 25, 2011 9.280 9.350 9.140 9.330 15,400 +0.07(+0.76%)
Mar 24, 2011 9.320 9.320 9.150 9.260 5,186 +0.05(+0.54%)
Mar 23, 2011 9.040 9.290 9.040 9.210 17,534 +0.01(+0.11%)
Mar 22, 2011 8.750 9.400 8.750 9.200 17,790 -0.17(-1.81%)
Mar 21, 2011 9.310 9.410 9.180 9.370 22,800 +0.20(+2.18%)
Mar 18, 2011 9.250 9.480 9.090 9.170 47,151 +0.02(+0.22%)
Mar 17, 2011 9.140 9.150 8.930 9.150 21,800 +0.02(+0.22%)
Mar 16, 2011 9.010 9.150 8.880 9.130 10,306 +0.15(+1.67%)
Mar 15, 2011 8.790 9.100 8.790 8.980 9,423 -0.12(-1.32%)
Mar 14, 2011 8.940 9.100 8.750 9.100 11,691 +0.03(+0.33%)
Mar 11, 2011 9.050 9.300 9.020 9.070 7,588 -0.05(-0.57%)
Mar 10, 2011 9.080 9.150 8.950 9.122 5,575 -0.03(-0.30%)
Mar 09, 2011 8.931 9.410 8.920 9.150 49,981 +0.04(+0.44%)
Mar 08, 2011 8.890 9.210 8.870 9.110 13,348 +0.22(+2.47%)
Mar 07, 2011 8.920 9.010 8.880 8.890 5,132 -0.12(-1.33%)
Mar 04, 2011 8.880 9.060 8.880 9.010 1,961 +0.13(+1.46%)
Mar 03, 2011 8.790 9.010 8.790 8.880 145,218 +0.19(+2.19%)
Mar 02, 2011 8.860 8.920 8.400 8.690 36,778 -0.23(-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.