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 (%)
Dec 30, 2005 14.02 14.25 13.84 13.98 34,162 -0.11(-0.78%)
Dec 29, 2005 13.80 14.28 13.80 14.09 51,061 +0.29(+2.10%)
Dec 28, 2005 13.99 14.13 13.69 13.80 55,900 -0.18(-1.29%)
Dec 27, 2005 14.29 14.40 13.82 13.98 29,000 -0.32(-2.24%)
Dec 23, 2005 13.91 14.30 13.78 14.30 61,603 +0.51(+3.70%)
Dec 22, 2005 13.87 14.00 13.53 13.79 119,719 -0.21(-1.50%)
Dec 21, 2005 13.53 14.00 13.36 14.00 200,404 +1.34(+10.58%)
Dec 20, 2005 12.73 12.79 12.51 12.66 39,208 -0.03(-0.24%)
Dec 19, 2005 12.94 12.94 12.56 12.69 36,375 -0.14(-1.09%)
Dec 16, 2005 12.69 13.04 12.69 12.83 142,662 +0.23(+1.83%)
Dec 15, 2005 12.76 12.77 12.46 12.60 58,672 -0.16(-1.25%)
Dec 14, 2005 12.69 12.82 12.62 12.76 69,559 +0.04(+0.31%)
Dec 13, 2005 12.11 12.80 12.06 12.72 85,087 +0.61(+5.04%)
Dec 12, 2005 11.63 12.13 11.63 12.11 217,012 +0.28(+2.37%)
Dec 09, 2005 11.48 11.94 11.48 11.83 25,265 +0.32(+2.78%)
Dec 08, 2005 11.61 11.91 11.00 11.51 87,021 -0.11(-0.95%)
Dec 07, 2005 11.87 11.87 11.53 11.62 51,631 -0.17(-1.44%)
Dec 06, 2005 12.00 12.12 11.79 11.79 167,945 -0.19(-1.59%)
Dec 05, 2005 11.87 12.03 11.82 11.98 134,602 +0.23(+1.96%)
Dec 02, 2005 11.88 12.00 11.67 11.75 54,598 +0.00(+0.00%)
Dec 01, 2005 11.74 11.98 11.67 11.75 126,407 +0.12(+1.03%)
Nov 30, 2005 11.48 11.70 11.48 11.63 95,300 +0.18(+1.57%)
Nov 29, 2005 11.65 11.70 11.39 11.45 31,768 -0.06(-0.52%)
Nov 28, 2005 11.65 11.68 11.51 11.51 22,993 -0.05(-0.43%)
Nov 25, 2005 11.51 11.57 11.47 11.56 7,900 +0.20(+1.76%)
Nov 23, 2005 11.71 11.71 11.34 11.36 24,199 -0.28(-2.41%)
Nov 22, 2005 11.80 11.89 11.57 11.64 17,525 -0.15(-1.27%)
Nov 21, 2005 11.94 11.97 11.71 11.79 33,837 +0.04(+0.34%)
Nov 18, 2005 11.63 11.83 11.49 11.75 46,733 +0.28(+2.44%)
Nov 17, 2005 11.44 11.55 11.34 11.47 12,909 +0.07(+0.61%)
Nov 16, 2005 10.95 11.69 10.92 11.40 82,328 +0.28(+2.52%)
Nov 15, 2005 11.23 11.34 11.10 11.12 24,000 -0.07(-0.63%)
Nov 14, 2005 11.06 11.47 11.06 11.19 186,805 +0.13(+1.18%)
Nov 11, 2005 10.78 11.15 10.72 11.06 161,853 +0.28(+2.60%)
Nov 10, 2005 10.59 10.80 10.51 10.78 46,359 +0.15(+1.41%)
Nov 09, 2005 11.00 11.00 10.40 10.63 52,505 -0.23(-2.12%)
Nov 08, 2005 10.97 11.00 10.81 10.86 10,632 -0.11(-1.00%)
Nov 07, 2005 11.14 11.19 10.86 10.97 27,392 -0.13(-1.17%)
Nov 04, 2005 11.07 11.13 11.02 11.10 35,977 +0.03(+0.27%)
Nov 03, 2005 11.05 11.07 10.94 11.07 30,692 +0.16(+1.47%)
Nov 02, 2005 10.12 11.00 10.12 10.91 36,149 +0.64(+6.23%)
Nov 01, 2005 10.58 10.62 10.02 10.27 87,492 -0.38(-3.57%)
Oct 31, 2005 11.04 11.11 10.57 10.65 71,730 -0.27(-2.47%)
Oct 28, 2005 10.77 11.04 10.74 10.92 56,844 +0.26(+2.44%)
Oct 27, 2005 10.95 10.96 10.66 10.66 37,568 -0.37(-3.35%)
Oct 26, 2005 10.93 11.10 10.85 11.03 72,560 +0.18(+1.66%)
Oct 25, 2005 10.71 11.24 10.49 10.85 95,138 +0.36(+3.43%)
Oct 24, 2005 10.13 10.93 10.13 10.49 114,250 +0.50(+5.01%)
Oct 21, 2005 10.50 10.68 9.830 9.990 69,363 -0.60(-5.67%)
Oct 20, 2005 11.00 11.18 10.30 10.59 34,007 -0.30(-2.75%)
Oct 19, 2005 10.40 10.90 9.810 10.89 149,994 -0.09(-0.82%)
Oct 18, 2005 11.66 11.66 10.90 10.98 37,812 -0.76(-6.47%)
Oct 17, 2005 11.70 11.79 11.64 11.74 22,057 -0.16(-1.34%)
Oct 14, 2005 12.10 12.10 11.76 11.90 74,098 -0.15(-1.24%)
Oct 13, 2005 11.77 12.10 11.69 12.05 32,939 +0.21(+1.77%)
Oct 12, 2005 12.02 12.10 11.59 11.84 40,567 -0.22(-1.82%)
Oct 11, 2005 12.04 12.17 12.04 12.06 84,089 -0.08(-0.66%)
Oct 10, 2005 12.15 12.15 12.01 12.14 21,985 +0.04(+0.33%)
Oct 07, 2005 12.06 12.12 12.02 12.10 135,192 +0.10(+0.83%)
Oct 06, 2005 11.97 12.09 11.84 12.00 15,267 +0.04(+0.33%)
Oct 05, 2005 12.02 12.15 11.92 11.96 24,130 -0.07(-0.58%)
Oct 04, 2005 12.05 12.16 11.98 12.03 77,105 -0.04(-0.33%)
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.