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, 2013 5.050 6.550 5.000 6.310 56,018 -0.12(-1.87%)
Jan 30, 2013 6.450 6.450 6.030 6.430 19,065 +0.15(+2.39%)
Jan 29, 2013 6.410 6.420 5.920 6.280 12,108 -0.13(-2.03%)
Jan 28, 2013 6.280 6.470 6.230 6.410 45,146 +0.18(+2.89%)
Jan 25, 2013 5.850 6.230 5.840 6.230 28,558 +0.41(+7.04%)
Jan 24, 2013 5.640 5.920 5.640 5.820 12,956 +0.18(+3.19%)
Jan 23, 2013 5.700 5.790 5.630 5.640 5,983 -0.05(-0.88%)
Jan 22, 2013 5.540 5.700 5.480 5.690 7,200 +0.13(+2.34%)
Jan 18, 2013 5.550 5.710 5.510 5.560 3,916 -0.02(-0.36%)
Jan 17, 2013 5.510 5.660 5.510 5.580 6,332 +0.03(+0.54%)
Jan 16, 2013 5.620 5.680 5.550 5.550 4,486 -0.06(-1.07%)
Jan 15, 2013 5.530 5.720 5.350 5.610 8,992 +0.01(+0.18%)
Jan 14, 2013 5.650 5.700 5.550 5.600 5,488 -0.05(-0.88%)
Jan 11, 2013 5.600 5.650 5.520 5.650 3,600 +0.04(+0.71%)
Jan 10, 2013 5.720 5.750 5.550 5.610 18,300 -0.08(-1.41%)
Jan 09, 2013 5.650 5.779 5.440 5.690 28,550 +0.04(+0.71%)
Jan 08, 2013 5.590 5.810 5.320 5.650 20,706 +0.10(+1.80%)
Jan 07, 2013 5.700 5.700 5.385 5.550 19,565 -0.11(-1.94%)
Jan 04, 2013 5.530 5.810 5.420 5.660 15,706 -0.04(-0.70%)
Jan 03, 2013 5.570 5.790 5.440 5.700 21,646 +0.17(+3.07%)
Jan 02, 2013 5.650 5.800 5.435 5.530 36,720 +0.07(+1.19%)
Dec 31, 2012 5.320 5.570 5.320 5.465 21,750 +0.10(+1.96%)
Dec 28, 2012 5.230 5.440 5.130 5.360 26,297 -0.08(-1.47%)
Dec 27, 2012 5.430 5.460 5.110 5.440 27,464 -0.02(-0.37%)
Dec 26, 2012 5.410 5.460 5.090 5.460 19,654 +0.00(+0.00%)
Dec 24, 2012 5.710 5.710 5.330 5.460 23,538 -0.41(-6.98%)
Dec 21, 2012 5.470 5.880 4.970 5.870 50,554 +0.54(+10.13%)
Dec 20, 2012 5.310 5.570 5.260 5.330 15,788 -0.01(-0.19%)
Dec 19, 2012 5.360 5.572 5.300 5.340 10,172 -0.02(-0.37%)
Dec 18, 2012 4.970 5.409 4.900 5.360 10,708 +0.34(+6.77%)
Dec 17, 2012 5.070 5.110 4.960 5.020 3,892 +0.01(+0.20%)
Dec 14, 2012 5.000 5.100 5.000 5.010 5,781 -0.09(-1.76%)
Dec 13, 2012 5.290 5.290 5.057 5.100 11,468 -0.15(-2.86%)
Dec 12, 2012 5.500 5.500 5.250 5.250 41,195 -0.17(-3.14%)
Dec 11, 2012 5.400 5.500 5.400 5.420 24,648 -0.01(-0.18%)
Dec 10, 2012 5.430 5.500 5.000 5.430 20,447 +0.04(+0.74%)
Dec 07, 2012 5.230 5.400 5.220 5.390 7,072 +0.20(+3.85%)
Dec 06, 2012 5.120 5.270 5.120 5.190 18,011 +0.07(+1.37%)
Dec 05, 2012 5.220 5.250 5.050 5.120 15,090 -0.09(-1.73%)
Dec 04, 2012 5.080 5.220 4.980 5.210 7,330 +0.08(+1.56%)
Nov 30, 2012 4.970 5.230 4.960 5.130 55,580 +0.01(+0.20%)
Nov 29, 2012 5.120 5.200 4.990 5.120 17,648 +0.01(+0.20%)
Nov 28, 2012 4.900 5.110 4.900 5.110 30,589 +0.19(+3.86%)
Nov 27, 2012 4.980 4.980 4.880 4.920 18,499 -0.02(-0.40%)
Nov 26, 2012 4.890 4.976 4.890 4.940 4,585 +0.08(+1.65%)
Nov 23, 2012 4.860 4.860 4.860 4.860 500 +0.00(+0.00%)
Nov 21, 2012 4.840 4.900 4.820 4.860 7,009 +0.04(+0.83%)
Nov 20, 2012 4.940 4.940 4.820 4.820 9,800 -0.08(-1.63%)
Nov 19, 2012 4.870 4.920 4.820 4.900 12,625 +0.08(+1.66%)
Nov 16, 2012 4.890 4.890 4.800 4.820 9,987 -0.01(-0.21%)
Nov 15, 2012 4.860 4.890 4.810 4.830 5,676 -0.05(-1.02%)
Nov 14, 2012 4.940 4.940 4.870 4.880 3,117 -0.04(-0.81%)
Nov 13, 2012 4.760 4.960 4.750 4.920 6,450 +0.00(+0.00%)
Nov 12, 2012 4.870 4.930 4.870 4.920 7,822 +0.03(+0.61%)
Nov 09, 2012 4.760 4.890 4.560 4.890 19,504 +0.28(+6.07%)
Nov 08, 2012 4.550 4.610 4.550 4.610 21,630 +0.08(+1.77%)
Nov 07, 2012 4.510 4.570 4.490 4.530 3,920 -0.12(-2.58%)
Nov 06, 2012 4.710 4.810 4.650 4.650 20,338 -0.12(-2.52%)
Nov 05, 2012 4.750 4.800 4.710 4.770 2,592 +0.00(+0.00%)
Nov 02, 2012 4.740 4.820 4.500 4.770 24,017 +0.02(+0.42%)
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.