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 (%)
Nov 30, 2010 8.290 8.570 8.290 8.500 41,715 +0.04(+0.47%)
Nov 29, 2010 7.890 8.500 7.850 8.460 48,257 +0.53(+6.68%)
Nov 26, 2010 8.020 8.150 7.888 7.930 12,315 -0.11(-1.37%)
Nov 24, 2010 7.820 8.040 8.040 8.040 37,385 +0.26(+3.34%)
Nov 23, 2010 7.600 7.780 7.600 7.780 8,720 +0.11(+1.43%)
Nov 22, 2010 7.610 7.670 7.510 7.670 14,265 +0.07(+0.92%)
Nov 19, 2010 7.500 7.650 7.500 7.600 9,800 +0.01(+0.13%)
Nov 18, 2010 7.638 7.720 7.540 7.590 30,462 +0.03(+0.40%)
Nov 17, 2010 7.400 7.610 7.400 7.560 44,124 +0.00(+0.00%)
Nov 16, 2010 7.690 7.700 7.500 7.560 21,362 -0.23(-2.95%)
Nov 15, 2010 7.740 7.920 7.590 7.790 32,208 +0.06(+0.78%)
Nov 12, 2010 7.790 7.930 7.680 7.730 42,907 -0.09(-1.15%)
Nov 11, 2010 7.820 7.960 7.670 7.820 62,587 -0.11(-1.39%)
Nov 10, 2010 8.230 8.230 7.680 7.930 63,292 -0.33(-4.00%)
Nov 09, 2010 8.400 8.610 8.200 8.260 58,255 -0.10(-1.20%)
Nov 08, 2010 8.200 8.410 8.050 8.360 48,092 +0.18(+2.20%)
Nov 05, 2010 8.070 8.270 8.030 8.180 27,988 +0.08(+0.99%)
Nov 04, 2010 7.640 8.160 7.640 8.100 70,438 +0.53(+7.00%)
Nov 03, 2010 7.510 7.720 7.450 7.570 31,111 +0.11(+1.47%)
Nov 02, 2010 7.480 7.720 7.310 7.460 52,696 +0.02(+0.27%)
Nov 01, 2010 7.400 7.580 7.270 7.440 36,870 +0.12(+1.64%)
Oct 29, 2010 7.110 7.368 7.010 7.320 42,564 +0.22(+3.10%)
Oct 28, 2010 7.120 7.140 7.020 7.100 29,198 +0.07(+1.00%)
Oct 27, 2010 7.070 7.200 6.990 7.030 49,805 -0.35(-4.74%)
Oct 25, 2010 7.300 7.490 7.180 7.380 97,984 +0.08(+1.10%)
Oct 22, 2010 7.100 7.350 7.080 7.300 49,838 +0.26(+3.69%)
Oct 21, 2010 6.910 7.170 6.880 7.040 50,249 +0.19(+2.77%)
Oct 20, 2010 7.040 7.065 6.630 6.850 243,173 -0.12(-1.65%)
Oct 19, 2010 7.410 7.410 6.950 6.965 66,040 -0.52(-6.89%)
Oct 18, 2010 7.490 7.650 7.450 7.480 18,766 -0.05(-0.66%)
Oct 15, 2010 7.490 7.600 7.410 7.530 68,771 +0.12(+1.62%)
Oct 14, 2010 7.812 7.840 7.380 7.410 33,786 -0.39(-5.00%)
Oct 13, 2010 7.600 7.830 7.350 7.800 41,335 +0.26(+3.45%)
Oct 12, 2010 7.670 7.670 7.320 7.540 19,877 -0.13(-1.69%)
Oct 11, 2010 7.300 7.670 7.100 7.670 28,646 +0.33(+4.50%)
Oct 08, 2010 7.400 7.440 7.230 7.340 30,761 -0.09(-1.21%)
Oct 07, 2010 7.140 7.590 7.140 7.430 30,906 +0.37(+5.24%)
Oct 06, 2010 7.460 7.580 7.000 7.060 42,191 -0.38(-5.11%)
Oct 05, 2010 7.490 7.640 7.240 7.440 85,567 +0.08(+1.09%)
Oct 04, 2010 7.600 7.650 7.210 7.360 48,309 -0.30(-3.92%)
Oct 01, 2010 7.540 7.670 7.330 7.660 43,982 +0.19(+2.57%)
Sep 30, 2010 7.750 7.750 7.230 7.468 145,517 -0.28(-3.64%)
Sep 29, 2010 7.950 7.962 7.740 7.750 65,969 -0.20(-2.52%)
Sep 28, 2010 7.960 8.000 7.720 7.950 25,483 +0.03(+0.38%)
Sep 27, 2010 7.980 8.070 7.890 7.920 30,228 -0.08(-1.00%)
Sep 24, 2010 8.100 8.100 7.920 8.000 28,648 -0.05(-0.62%)
Sep 23, 2010 7.860 8.070 7.850 8.050 23,266 +0.15(+1.90%)
Sep 22, 2010 7.880 8.000 7.820 7.900 68,484 -0.07(-0.88%)
Sep 21, 2010 7.760 8.040 7.430 7.970 52,100 +0.17(+2.18%)
Sep 20, 2010 8.170 8.170 7.740 7.800 99,340 -0.29(-3.58%)
Sep 17, 2010 7.980 8.260 7.860 8.090 42,384 +0.09(+1.12%)
Sep 15, 2010 8.130 8.180 8.000 8.000 18,300 -0.12(-1.48%)
Sep 14, 2010 8.010 8.410 7.990 8.120 21,816 +0.14(+1.75%)
Sep 13, 2010 8.000 8.170 7.900 7.980 29,215 +0.10(+1.27%)
Sep 10, 2010 7.720 8.000 7.720 7.880 29,143 +0.27(+3.55%)
Sep 09, 2010 7.730 7.730 7.350 7.610 60,955 -0.10(-1.30%)
Sep 08, 2010 7.660 7.990 7.510 7.710 69,424 +0.14(+1.85%)
Sep 07, 2010 7.420 7.680 7.360 7.570 41,877 +0.17(+2.30%)
Sep 03, 2010 7.060 7.400 7.060 7.400 29,847 +0.37(+5.26%)
Sep 02, 2010 7.100 7.100 6.890 7.030 15,620 -0.05(-0.71%)
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.