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 (%)
Mar 31, 2008 5.720 5.720 5.100 5.190 462,286 -0.71(-12.03%)
Mar 28, 2008 5.600 6.000 5.500 5.900 174,749 +0.34(+6.12%)
Mar 27, 2008 6.030 6.090 5.220 5.560 339,099 -1.27(-18.59%)
Mar 26, 2008 7.230 7.230 5.740 6.830 27,065 -0.53(-7.20%)
Mar 25, 2008 6.510 7.360 5.820 7.360 57,768 +0.65(+9.69%)
Mar 24, 2008 6.610 6.800 6.480 6.710 13,543 +0.21(+3.23%)
Mar 21, 2008 6.250 6.500 6.250 6.500 5,625 +0.00(+0.00%)
Mar 20, 2008 6.250 6.500 6.250 6.500 5,625 +0.29(+4.67%)
Mar 19, 2008 5.760 6.230 5.629 6.210 17,727 +0.61(+10.89%)
Mar 18, 2008 6.270 6.400 5.600 5.600 11,913 -0.70(-11.11%)
Mar 17, 2008 6.500 6.570 6.260 6.300 6,777 -0.03(-0.47%)
Mar 14, 2008 6.560 6.580 6.330 6.330 4,114 -0.18(-2.76%)
Mar 13, 2008 6.320 6.570 6.230 6.510 12,879 -0.19(-2.84%)
Mar 12, 2008 6.940 6.950 6.440 6.700 6,845 -0.15(-2.19%)
Mar 11, 2008 6.260 7.210 6.260 6.850 12,550 +0.46(+7.20%)
Mar 10, 2008 6.850 6.900 6.330 6.390 8,517 -0.39(-5.75%)
Mar 07, 2008 6.720 7.080 6.649 6.780 7,656 +0.11(+1.65%)
Mar 06, 2008 6.780 6.920 6.600 6.670 10,344 -0.04(-0.60%)
Mar 05, 2008 6.820 7.000 6.650 6.710 22,362 +0.00(+0.00%)
Mar 04, 2008 7.000 7.090 6.520 6.710 39,980 -0.29(-4.14%)
Mar 03, 2008 7.850 7.850 6.950 7.000 22,704 -0.87(-11.05%)
Feb 29, 2008 7.390 7.870 7.220 7.870 24,475 +0.44(+5.92%)
Feb 28, 2008 7.640 7.700 7.270 7.430 15,258 -0.20(-2.62%)
Feb 27, 2008 7.820 8.040 7.600 7.630 8,400 -0.14(-1.80%)
Feb 26, 2008 7.990 7.990 7.750 7.770 21,994 -0.18(-2.26%)
Feb 25, 2008 7.990 7.990 7.680 7.950 15,499 -0.15(-1.85%)
Feb 22, 2008 7.830 8.300 7.610 8.100 40,454 +0.22(+2.79%)
Feb 21, 2008 7.850 7.920 7.660 7.880 7,036 +0.07(+0.90%)
Feb 20, 2008 7.530 7.830 7.500 7.810 10,710 +0.30(+3.99%)
Feb 19, 2008 7.670 7.790 7.510 7.510 10,387 -0.23(-2.97%)
Feb 18, 2008 7.800 7.820 7.720 7.740 2,770 +0.00(+0.00%)
Feb 15, 2008 7.800 7.820 7.720 7.740 2,770 -0.06(-0.77%)
Feb 14, 2008 7.660 7.950 7.520 7.800 7,700 +0.00(+0.00%)
Feb 13, 2008 7.810 7.950 7.740 7.800 69,062 -0.05(-0.64%)
Feb 12, 2008 7.940 8.000 7.790 7.850 16,450 -0.14(-1.75%)
Feb 11, 2008 7.880 8.030 7.880 7.990 9,255 +0.04(+0.50%)
Feb 08, 2008 7.990 8.000 7.910 7.950 19,000 -0.05(-0.62%)
Feb 07, 2008 7.920 8.080 7.680 8.000 32,566 +0.17(+2.17%)
Feb 06, 2008 7.930 8.150 7.730 7.830 13,000 -0.01(-0.13%)
Feb 05, 2008 7.770 8.130 7.770 7.840 19,354 -0.14(-1.75%)
Feb 04, 2008 8.020 8.300 7.940 7.980 20,400 -0.05(-0.62%)
Feb 01, 2008 8.160 8.260 7.950 8.030 48,001 -0.24(-2.90%)
Jan 31, 2008 8.480 8.480 8.000 8.270 39,116 +0.29(+3.63%)
Jan 30, 2008 7.975 8.480 7.940 7.980 34,625 -0.02(-0.25%)
Jan 29, 2008 7.790 8.150 7.770 8.000 99,794 +0.34(+4.44%)
Jan 28, 2008 7.810 7.990 7.240 7.660 49,392 -0.18(-2.30%)
Jan 25, 2008 8.000 8.160 7.220 7.840 54,433 +0.29(+3.84%)
Jan 24, 2008 6.910 7.570 6.910 7.550 41,414 +0.45(+6.34%)
Jan 23, 2008 6.510 7.100 6.510 7.100 21,900 +0.36(+5.34%)
Jan 22, 2008 6.460 6.740 6.000 6.740 17,040 +0.18(+2.74%)
Jan 21, 2008 6.350 6.640 6.140 6.560 27,660 +0.00(+0.00%)
Jan 18, 2008 6.350 6.640 6.140 6.560 27,660 -0.09(-1.35%)
Jan 17, 2008 6.430 6.710 6.380 6.650 29,100 +0.28(+4.40%)
Jan 16, 2008 6.100 6.600 6.099 6.370 51,242 +0.34(+5.64%)
Jan 15, 2008 6.390 6.400 6.000 6.030 13,250 -0.37(-5.78%)
Jan 14, 2008 6.150 6.510 5.960 6.400 31,579 +0.38(+6.31%)
Jan 11, 2008 6.320 6.390 5.990 6.020 16,225 -0.24(-3.83%)
Jan 10, 2008 6.220 6.560 6.220 6.260 20,715 -0.10(-1.57%)
Jan 09, 2008 5.970 6.690 5.950 6.360 64,439 +0.45(+7.61%)
Jan 08, 2008 5.670 6.290 5.670 5.910 28,092 +0.20(+3.50%)
Jan 07, 2008 6.140 6.270 5.490 5.710 30,100 -0.44(-7.15%)
Jan 04, 2008 6.250 6.380 6.050 6.150 25,689 -0.24(-3.76%)
Jan 03, 2008 6.590 6.650 6.300 6.390 51,640 -0.22(-3.33%)
Jan 02, 2008 6.650 6.940 6.610 6.610 12,395 -0.11(-1.64%)
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.