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 29, 2015 31.94 31.94 30.19 30.91 567,331 -0.96(-3.01%)
May 28, 2015 31.12 32.18 30.80 31.87 237,309 +0.76(+2.44%)
May 27, 2015 30.62 31.44 30.51 31.11 168,126 +0.49(+1.60%)
May 26, 2015 30.19 30.88 29.89 30.62 165,037 +0.15(+0.49%)
May 22, 2015 30.72 30.47 30.47 30.47 227,400 -0.31(-1.01%)
May 21, 2015 30.37 31.00 30.07 30.78 140,422 +0.32(+1.05%)
May 20, 2015 30.06 30.81 29.66 30.46 208,086 +0.31(+1.03%)
May 19, 2015 30.25 30.44 29.75 30.15 162,405 -0.01(-0.03%)
May 18, 2015 29.25 30.25 28.83 30.16 188,835 +0.85(+2.90%)
May 15, 2015 29.08 29.37 28.75 29.31 193,554 +0.05(+0.17%)
May 14, 2015 28.89 29.50 28.34 29.26 318,428 +0.27(+0.93%)
May 13, 2015 29.95 30.00 28.31 28.99 540,421 -0.98(-3.27%)
May 12, 2015 32.13 32.21 29.59 29.97 817,583 -2.36(-7.30%)
May 11, 2015 31.12 32.97 31.12 32.33 249,795 +1.09(+3.49%)
May 08, 2015 30.09 31.85 30.09 31.24 233,870 +1.06(+3.51%)
May 07, 2015 28.71 30.88 28.62 30.18 358,236 +0.84(+2.86%)
May 06, 2015 29.79 30.02 28.80 29.34 248,313 -0.43(-1.44%)
May 05, 2015 30.62 31.08 29.39 29.77 270,954 -1.06(-3.44%)
May 04, 2015 31.74 32.00 30.36 30.83 542,103 -0.69(-2.19%)
May 01, 2015 30.54 31.80 30.51 31.52 183,677 +1.05(+3.45%)
Apr 30, 2015 31.65 31.92 30.37 30.47 340,726 -1.23(-3.88%)
Apr 29, 2015 32.24 32.72 31.55 31.70 271,367 -0.69(-2.13%)
Apr 28, 2015 33.31 33.98 32.22 32.39 325,404 -0.84(-2.53%)
Apr 27, 2015 34.66 34.88 33.19 33.23 511,895 +0.08(+0.24%)
Apr 24, 2015 35.00 35.00 30.17 33.15 1,447,429 -2.44(-6.86%)
Apr 23, 2015 34.38 35.85 34.10 35.59 240,230 +1.24(+3.61%)
Apr 22, 2015 34.57 34.68 33.38 34.35 269,705 -0.01(-0.03%)
Apr 21, 2015 33.76 34.91 33.56 34.36 282,505 +0.87(+2.60%)
Apr 20, 2015 32.41 33.79 32.37 33.49 151,279 +1.21(+3.73%)
Apr 17, 2015 32.32 33.08 32.01 32.28 223,424 -0.21(-0.63%)
Apr 16, 2015 32.67 32.78 32.17 32.49 120,028 -0.38(-1.16%)
Apr 15, 2015 32.15 33.54 32.15 32.87 149,928 +0.70(+2.18%)
Apr 14, 2015 33.33 33.76 32.09 32.17 211,846 -1.27(-3.80%)
Apr 13, 2015 32.84 34.35 32.80 33.44 195,180 +0.69(+2.11%)
Apr 10, 2015 32.23 33.07 32.07 32.75 173,889 +0.70(+2.18%)
Apr 09, 2015 32.31 32.73 31.66 32.05 130,380 -0.26(-0.80%)
Apr 08, 2015 31.24 32.55 31.05 32.31 171,889 +0.61(+1.92%)
Apr 07, 2015 32.06 32.34 31.49 31.70 141,329 -0.20(-0.63%)
Apr 06, 2015 32.36 32.92 31.75 31.90 164,578 -0.73(-2.24%)
Apr 02, 2015 33.20 32.63 32.63 32.63 118,800 -0.53(-1.60%)
Apr 01, 2015 32.99 34.28 32.50 33.16 151,296 +0.00(+0.00%)
Mar 31, 2015 32.57 33.53 32.32 33.16 130,385 +0.28(+0.85%)
Mar 30, 2015 33.07 33.56 32.27 32.88 219,941 -0.08(-0.24%)
Mar 27, 2015 32.76 33.63 32.63 32.96 112,238 +0.33(+1.01%)
Mar 26, 2015 32.10 33.32 30.85 32.63 231,513 -0.26(-0.79%)
Mar 25, 2015 34.69 34.70 32.69 32.89 178,179 -1.77(-5.11%)
Mar 24, 2015 34.10 35.25 34.06 34.66 177,398 +0.51(+1.49%)
Mar 23, 2015 35.76 35.90 34.08 34.15 190,319 -0.87(-2.48%)
Mar 20, 2015 34.86 35.33 34.84 35.02 124,817 +0.29(+0.84%)
Mar 19, 2015 34.78 35.29 34.62 34.73 162,846 +0.13(+0.38%)
Mar 18, 2015 34.94 35.65 34.45 34.60 226,367 -0.27(-0.77%)
Mar 17, 2015 34.85 35.19 34.25 34.87 194,244 +0.16(+0.46%)
Mar 16, 2015 36.79 36.82 33.84 34.71 405,510 -1.84(-5.03%)
Mar 13, 2015 36.60 36.68 35.19 36.55 346,848 -0.04(-0.11%)
Mar 12, 2015 35.65 36.70 35.05 36.59 404,810 +0.94(+2.64%)
Mar 11, 2015 32.50 35.94 32.30 35.65 1,139,541 +4.74(+15.33%)
Mar 10, 2015 31.31 31.56 30.62 30.91 84,908 -0.62(-1.97%)
Mar 09, 2015 31.71 31.92 30.69 31.53 212,122 -0.05(-0.16%)
Mar 06, 2015 31.15 31.99 31.15 31.58 194,492 +0.50(+1.61%)
Mar 05, 2015 30.59 31.67 30.37 31.08 107,693 +0.56(+1.83%)
Mar 04, 2015 30.63 30.92 29.83 30.52 106,756 -0.27(-0.88%)
Mar 03, 2015 30.50 31.09 29.56 30.79 190,656 +0.06(+0.20%)
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.