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 30, 2009 5.890 5.890 5.470 5.500 17,799 -0.38(-6.46%)
Jun 29, 2009 5.750 5.880 5.510 5.880 10,926 +0.15(+2.62%)
Jun 26, 2009 5.660 5.750 5.660 5.730 12,242 +0.15(+2.69%)
Jun 25, 2009 5.420 5.620 5.350 5.580 37,505 +0.14(+2.57%)
Jun 24, 2009 5.070 5.490 5.070 5.440 42,585 +0.30(+5.84%)
Jun 23, 2009 5.030 5.290 5.030 5.140 10,164 +0.12(+2.39%)
Jun 22, 2009 5.000 5.140 4.950 5.020 21,306 +0.04(+0.80%)
Jun 19, 2009 5.400 5.440 4.950 4.980 58,087 -0.52(-9.45%)
Jun 18, 2009 5.330 5.660 5.330 5.500 31,922 +0.27(+5.16%)
Jun 17, 2009 5.010 5.230 4.950 5.230 19,908 +0.23(+4.60%)
Jun 16, 2009 4.940 5.110 4.940 5.000 31,596 +0.09(+1.83%)
Jun 15, 2009 4.920 5.090 4.890 4.910 24,749 +0.00(+0.05%)
Jun 12, 2009 4.950 5.000 4.830 4.907 21,380 -0.03(-0.66%)
Jun 11, 2009 4.660 4.940 4.570 4.940 21,334 +0.24(+5.11%)
Jun 10, 2009 4.640 4.800 4.640 4.700 17,734 +0.01(+0.21%)
Jun 09, 2009 4.700 4.700 4.260 4.690 41,299 -0.08(-1.68%)
Jun 08, 2009 4.510 4.770 4.270 4.770 43,917 +0.62(+14.94%)
Jun 05, 2009 4.020 4.210 3.980 4.150 21,152 +0.16(+4.01%)
Jun 04, 2009 3.700 4.000 3.700 3.990 36,294 +0.39(+10.83%)
Jun 03, 2009 3.250 3.690 3.290 3.600 12,160 +0.12(+3.45%)
Jun 02, 2009 3.250 3.500 3.250 3.480 13,812 +0.02(+0.58%)
Jun 01, 2009 3.000 3.460 3.000 3.460 7,001 +0.37(+11.97%)
May 29, 2009 3.000 3.090 3.000 3.090 17,144 +0.08(+2.66%)
May 28, 2009 3.010 3.010 3.010 3.010 1,100 +0.00(+0.00%)
May 27, 2009 2.990 3.030 2.990 3.010 3,040 +0.00(+0.00%)
May 26, 2009 3.000 3.010 2.930 3.010 34,698 +0.01(+0.33%)
May 22, 2009 3.020 3.030 2.784 3.000 14,178 +0.22(+7.91%)
May 21, 2009 3.360 3.370 2.780 2.780 27,950 -0.58(-17.26%)
May 20, 2009 3.070 3.610 3.010 3.360 60,790 +0.26(+8.39%)
May 19, 2009 3.080 3.100 2.990 3.100 17,150 +0.13(+4.38%)
May 18, 2009 2.700 3.050 2.700 2.970 9,720 +0.37(+14.23%)
May 15, 2009 2.490 3.200 2.490 2.600 49,925 +0.20(+8.33%)
May 14, 2009 2.650 2.650 2.380 2.400 1,500 -0.37(-13.36%)
May 13, 2009 2.720 3.170 2.720 2.770 4,947 -0.42(-13.17%)
May 12, 2009 3.450 3.450 3.100 3.190 2,446 -0.06(-1.85%)
May 11, 2009 3.190 3.670 2.780 3.250 34,777 +0.01(+0.31%)
May 08, 2009 3.400 3.460 3.180 3.240 47,836 +0.00(+0.00%)
May 07, 2009 3.550 3.990 2.890 3.240 75,248 -0.29(-8.22%)
May 06, 2009 2.500 3.530 2.500 3.530 78,647 +1.03(+41.20%)
May 05, 2009 2.310 2.500 2.140 2.500 22,455 +0.24(+10.62%)
May 04, 2009 2.070 2.350 2.030 2.260 30,286 +0.23(+11.33%)
May 01, 2009 2.090 2.100 2.010 2.030 7,600 -0.06(-2.87%)
Apr 30, 2009 2.140 2.140 2.090 2.090 200 +0.08(+3.98%)
Apr 29, 2009 2.110 2.130 2.000 2.010 4,900 -0.13(-6.07%)
Apr 28, 2009 2.140 2.140 2.140 2.140 100 -0.02(-0.93%)
Apr 27, 2009 2.140 2.180 2.140 2.160 850 -0.09(-4.00%)
Apr 24, 2009 2.270 2.270 2.250 2.250 2,313 +0.00(+0.00%)
Apr 23, 2009 2.280 2.280 2.220 2.250 5,615 -0.02(-0.88%)
Apr 22, 2009 2.110 2.270 2.000 2.270 15,625 +0.06(+2.95%)
Apr 21, 2009 2.150 2.210 2.110 2.205 7,342 +0.10(+4.50%)
Apr 20, 2009 2.150 2.150 2.110 2.110 1,700 +0.19(+9.90%)
Apr 17, 2009 2.070 2.070 1.920 1.920 2,881 -0.03(-1.54%)
Apr 16, 2009 2.100 2.130 1.950 1.950 5,420 -0.07(-3.47%)
Apr 15, 2009 2.050 2.060 2.020 2.020 2,700 +0.02(+1.00%)
Apr 14, 2009 1.940 2.150 1.940 2.000 4,645 +0.07(+3.63%)
Apr 13, 2009 2.000 2.010 1.910 1.930 4,131 -0.02(-1.03%)
Apr 09, 2009 1.970 2.010 1.940 1.950 2,602 -0.06(-2.99%)
Apr 08, 2009 1.970 2.010 1.960 2.010 700 -0.01(-0.50%)
Apr 07, 2009 2.190 2.190 1.950 2.020 16,125 -0.15(-6.91%)
Apr 06, 2009 2.180 2.200 2.150 2.170 20,004 -0.01(-0.46%)
Apr 03, 2009 2.030 2.180 2.030 2.180 41,709 +0.17(+8.46%)
Apr 02, 2009 1.982 2.010 1.980 2.010 1,070 +0.06(+3.07%)
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.