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 (%)
Jan 31, 2012 3.490 3.510 3.270 3.300 28,864 -0.14(-4.07%)
Jan 30, 2012 3.470 3.512 3.390 3.440 10,440 -0.17(-4.71%)
Jan 27, 2012 3.580 3.610 3.401 3.610 7,728 +0.04(+1.12%)
Jan 26, 2012 3.420 3.610 3.375 3.570 11,244 +0.17(+5.00%)
Jan 25, 2012 3.490 3.510 3.250 3.400 15,426 -0.12(-3.41%)
Jan 24, 2012 3.400 3.590 3.280 3.520 20,206 +0.09(+2.62%)
Jan 23, 2012 3.490 3.600 3.300 3.430 30,624 +0.02(+0.59%)
Jan 20, 2012 3.380 3.570 3.330 3.410 23,039 +0.02(+0.59%)
Jan 19, 2012 3.430 3.500 3.340 3.390 13,842 -0.02(-0.59%)
Jan 18, 2012 3.320 3.440 3.250 3.410 22,314 +0.11(+3.33%)
Jan 17, 2012 3.190 3.350 3.146 3.300 22,888 +0.18(+5.77%)
Jan 13, 2012 3.180 3.205 3.080 3.120 15,778 -0.10(-3.11%)
Jan 12, 2012 3.240 3.250 3.180 3.220 14,621 +0.02(+0.63%)
Jan 11, 2012 3.230 3.250 3.180 3.200 11,665 -0.02(-0.62%)
Jan 10, 2012 3.210 3.230 3.170 3.220 14,692 +0.05(+1.58%)
Jan 09, 2012 3.030 3.220 3.030 3.170 24,818 +0.16(+5.32%)
Jan 06, 2012 3.010 3.060 2.900 3.010 15,098 +0.01(+0.33%)
Jan 05, 2012 2.960 3.009 2.840 3.000 16,888 +0.02(+0.67%)
Jan 04, 2012 3.050 3.050 2.950 2.980 37,810 +0.01(+0.34%)
Dec 30, 2011 2.980 3.000 2.930 2.970 56,214 +0.03(+1.02%)
Dec 29, 2011 2.970 2.990 2.900 2.940 26,275 -0.02(-0.68%)
Dec 28, 2011 3.060 3.090 2.920 2.960 16,020 -0.02(-0.67%)
Dec 27, 2011 2.940 3.070 2.900 2.980 22,771 +0.00(+0.00%)
Dec 23, 2011 3.070 3.070 2.960 2.980 10,319 -0.08(-2.61%)
Dec 21, 2011 3.040 3.170 2.910 3.060 14,271 +0.01(+0.33%)
Dec 20, 2011 2.970 3.050 2.940 3.050 30,131 +0.17(+5.90%)
Dec 19, 2011 2.940 2.970 2.870 2.880 33,240 -0.02(-0.69%)
Dec 16, 2011 2.810 2.930 2.810 2.900 41,521 +0.12(+4.32%)
Dec 15, 2011 2.840 2.840 2.710 2.780 78,335 +0.00(+0.00%)
Dec 14, 2011 2.830 2.880 2.750 2.780 54,715 -0.07(-2.46%)
Dec 13, 2011 2.950 2.960 2.830 2.850 16,119 -0.07(-2.40%)
Dec 12, 2011 2.910 2.980 2.890 2.920 35,102 -0.04(-1.35%)
Dec 09, 2011 3.010 3.030 2.810 2.960 35,504 -0.01(-0.34%)
Dec 08, 2011 3.010 3.030 2.970 2.970 20,055 -0.02(-0.67%)
Dec 07, 2011 3.050 3.070 2.970 2.990 21,756 -0.09(-2.92%)
Dec 06, 2011 3.080 3.090 2.980 3.080 27,033 +0.02(+0.65%)
Dec 05, 2011 3.050 3.120 3.020 3.060 26,024 +0.07(+2.34%)
Dec 02, 2011 3.020 3.020 2.940 2.990 12,885 +0.04(+1.36%)
Dec 01, 2011 3.070 3.070 2.930 2.950 17,393 -0.12(-3.91%)
Nov 30, 2011 3.110 3.230 3.040 3.070 94,589 +0.13(+4.42%)
Nov 29, 2011 2.960 2.990 2.890 2.940 28,858 -0.01(-0.34%)
Nov 28, 2011 3.070 3.090 2.890 2.950 75,685 +0.06(+2.08%)
Nov 25, 2011 2.880 2.960 2.880 2.890 16,981 -0.01(-0.34%)
Nov 23, 2011 2.940 3.100 2.899 2.900 55,727 -0.06(-2.03%)
Nov 22, 2011 3.100 3.150 2.950 2.960 111,691 -0.17(-5.43%)
Nov 21, 2011 3.050 3.170 3.010 3.130 21,123 +0.02(+0.64%)
Nov 18, 2011 3.210 3.380 3.110 3.110 34,077 -0.08(-2.51%)
Nov 17, 2011 3.210 3.320 3.070 3.190 25,852 -0.02(-0.62%)
Nov 16, 2011 3.250 3.330 3.210 3.210 130,348 -0.09(-2.73%)
Nov 15, 2011 3.230 3.300 3.200 3.300 55,450 +0.03(+0.92%)
Nov 14, 2011 3.340 3.430 3.170 3.270 44,070 -0.08(-2.39%)
Nov 11, 2011 3.200 3.410 3.150 3.350 47,642 +0.18(+5.68%)
Nov 10, 2011 3.180 3.420 2.910 3.170 72,007 +0.04(+1.28%)
Nov 09, 2011 3.250 3.360 3.100 3.130 22,902 -0.24(-7.12%)
Nov 08, 2011 3.290 3.370 3.160 3.370 36,518 +0.08(+2.43%)
Nov 07, 2011 3.240 3.295 3.140 3.290 34,959 +0.02(+0.61%)
Nov 04, 2011 3.150 3.290 3.130 3.270 75,331 +0.07(+2.19%)
Nov 03, 2011 3.010 3.260 3.000 3.200 136,146 +0.19(+6.31%)
Nov 02, 2011 3.120 3.120 3.000 3.010 141,979 -0.04(-1.31%)
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.