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 (%)
Jun 28, 2002 19.74 21.99 19.50 21.25 452,100 +2.13(+11.14%)
Jun 27, 2002 18.97 19.41 18.80 19.12 42,900 +0.17(+0.90%)
Jun 26, 2002 18.60 18.95 17.51 18.95 61,000 -0.29(-1.51%)
Jun 25, 2002 19.39 19.43 18.91 19.24 147,300 -0.20(-1.03%)
Jun 21, 2002 19.10 19.92 19.05 19.44 113,900 +0.44(+2.32%)
Jun 20, 2002 18.43 19.25 18.23 19.00 145,900 +0.47(+2.53%)
Jun 19, 2002 18.50 18.91 18.20 18.53 71,400 -0.27(-1.44%)
Jun 18, 2002 18.06 18.99 17.90 18.80 109,700 +0.35(+1.90%)
Jun 17, 2002 17.11 18.55 17.11 18.45 90,300 +1.25(+7.27%)
Jun 14, 2002 17.05 17.27 16.70 17.20 38,600 +0.90(+5.52%)
Jun 12, 2002 16.49 16.93 16.00 16.30 111,000 +0.30(+1.88%)
Jun 11, 2002 15.56 16.70 15.53 16.00 152,500 +0.28(+1.78%)
Jun 10, 2002 15.50 16.00 15.50 15.72 12,300 +0.22(+1.42%)
Jun 07, 2002 15.50 15.50 15.50 15.50 400 +0.00(+0.00%)
Jun 06, 2002 15.56 15.60 15.50 15.50 7,200 -0.07(-0.45%)
Jun 05, 2002 15.58 15.71 15.55 15.57 2,500 -0.43(-2.68%)
May 31, 2002 15.70 16.15 15.70 16.00 23,700 -0.00(-0.01%)
May 28, 2002 15.80 16.05 15.26 16.00 25,900 +0.20(+1.27%)
May 27, 2002 15.25 16.10 15.25 15.80 13,300 +0.00(+0.00%)
May 24, 2002 15.25 16.10 15.25 15.80 13,300 +0.08(+0.51%)
May 23, 2002 15.41 15.72 15.00 15.72 27,300 +0.59(+3.90%)
May 22, 2002 14.76 15.23 14.76 15.13 35,600 +0.23(+1.54%)
May 21, 2002 15.54 15.54 14.85 14.90 35,000 -0.18(-1.19%)
May 20, 2002 15.27 15.27 15.08 15.08 33,400 -0.37(-2.39%)
May 17, 2002 15.65 15.77 15.25 15.45 75,900 +0.06(+0.39%)
May 16, 2002 15.75 15.84 15.27 15.39 10,400 -0.63(-3.93%)
May 15, 2002 16.10 16.49 16.02 16.02 16,000 -0.13(-0.80%)
May 14, 2002 15.89 16.38 15.89 16.15 19,400 +0.62(+3.99%)
May 13, 2002 15.36 15.69 15.36 15.53 8,300 +0.16(+1.04%)
May 10, 2002 15.87 15.92 15.28 15.37 21,100 -0.50(-3.15%)
May 09, 2002 16.00 16.13 15.86 15.87 97,600 -0.10(-0.63%)
May 08, 2002 16.05 16.20 15.92 15.97 65,000 -0.13(-0.81%)
May 07, 2002 16.19 16.37 16.05 16.10 39,500 -0.05(-0.31%)
May 06, 2002 16.14 16.36 15.96 16.15 16,000 -0.04(-0.25%)
May 03, 2002 16.00 16.47 15.95 16.19 68,900 +0.04(+0.25%)
May 02, 2002 16.36 16.49 16.00 16.15 6,900 +0.29(+1.83%)
May 01, 2002 15.95 16.45 15.86 15.86 138,600 -0.23(-1.43%)
Apr 30, 2002 15.86 16.24 15.71 16.09 33,700 +0.23(+1.45%)
Apr 29, 2002 16.34 16.34 15.85 15.86 2,300 +0.01(+0.06%)
Apr 26, 2002 15.95 16.25 15.85 15.85 2,500 -0.60(-3.65%)
Apr 25, 2002 16.20 16.51 15.88 16.45 5,500 +0.45(+2.81%)
Apr 24, 2002 15.94 16.18 15.42 16.00 8,700 +0.33(+2.11%)
Apr 23, 2002 15.29 15.77 15.29 15.67 7,800 -0.17(-1.07%)
Apr 22, 2002 15.80 16.00 15.29 15.84 20,000 -0.21(-1.31%)
Apr 19, 2002 15.33 16.10 14.88 16.05 41,500 +0.71(+4.64%)
Apr 18, 2002 15.75 15.75 14.96 15.34 23,200 -0.41(-2.61%)
Apr 17, 2002 16.00 16.25 15.50 15.75 35,400 -0.45(-2.77%)
Apr 16, 2002 15.50 16.20 15.30 16.20 20,700 +0.68(+4.38%)
Apr 15, 2002 15.75 15.76 15.51 15.52 9,900 -0.23(-1.46%)
Apr 12, 2002 14.89 15.75 14.89 15.75 13,100 +0.90(+6.05%)
Apr 11, 2002 14.64 15.02 14.64 14.85 10,600 +0.20(+1.37%)
Apr 10, 2002 14.32 14.74 14.30 14.65 10,800 +0.04(+0.27%)
Apr 09, 2002 14.25 14.80 14.25 14.61 10,100 +0.16(+1.11%)
Apr 08, 2002 14.86 14.86 14.30 14.45 15,200 -0.54(-3.60%)
Apr 05, 2002 15.09 15.40 14.99 14.99 20,200 -0.01(-0.07%)
Apr 04, 2002 14.70 15.00 14.70 15.00 63,600 +0.30(+2.04%)
Apr 03, 2002 14.84 14.94 14.66 14.70 11,300 -0.10(-0.68%)
Apr 02, 2002 14.65 14.89 14.65 14.80 11,900 +0.10(+0.68%)
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.