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 (%)
Jul 31, 2014 12.15 12.79 11.82 11.89 52,147 -0.22(-1.82%)
Jul 30, 2014 12.60 12.64 12.00 12.11 52,012 -0.41(-3.27%)
Jul 29, 2014 13.36 13.43 12.51 12.52 38,938 -0.97(-7.19%)
Jul 28, 2014 13.89 13.89 12.78 13.49 50,312 -0.08(-0.59%)
Jul 25, 2014 13.90 13.90 12.59 13.57 20,871 -0.22(-1.60%)
Jul 24, 2014 13.14 13.94 13.05 13.79 237,251 +0.70(+5.35%)
Jul 23, 2014 12.92 13.22 12.69 13.09 85,943 +0.25(+1.95%)
Jul 22, 2014 12.95 13.02 12.70 12.84 13,298 -0.08(-0.62%)
Jul 21, 2014 12.78 12.98 11.84 12.92 16,659 +0.17(+1.33%)
Jul 18, 2014 12.78 12.86 12.50 12.75 22,534 -0.09(-0.70%)
Jul 17, 2014 13.00 13.04 12.74 12.84 10,451 -0.16(-1.23%)
Jul 16, 2014 12.96 13.06 12.93 13.00 14,850 +0.00(+0.00%)
Jul 15, 2014 13.06 13.20 12.75 13.00 38,933 +0.01(+0.08%)
Jul 14, 2014 13.05 13.19 12.95 12.99 50,431 -0.10(-0.76%)
Jul 11, 2014 13.18 13.19 13.08 13.09 15,270 -0.01(-0.08%)
Jul 10, 2014 13.08 13.29 13.08 13.10 14,378 -0.07(-0.53%)
Jul 09, 2014 13.18 13.29 13.14 13.17 10,233 +0.04(+0.30%)
Jul 08, 2014 13.20 13.20 13.08 13.13 16,259 -0.06(-0.45%)
Jul 07, 2014 13.20 13.22 13.09 13.19 22,805 +0.01(+0.08%)
Jul 03, 2014 13.18 13.18 13.18 13.18 21,600 +0.13(+1.00%)
Jul 02, 2014 12.94 13.10 12.94 13.05 35,856 +0.11(+0.85%)
Jul 01, 2014 12.96 13.04 12.86 12.94 56,758 +0.06(+0.47%)
Jun 30, 2014 12.78 12.96 12.78 12.88 26,878 +0.08(+0.63%)
Jun 27, 2014 12.95 12.95 12.71 12.80 37,701 +0.06(+0.47%)
Jun 26, 2014 12.84 12.96 12.59 12.74 39,206 +0.12(+0.98%)
Jun 25, 2014 12.56 12.70 12.50 12.62 49,706 -0.03(-0.27%)
Jun 24, 2014 12.70 12.70 12.56 12.65 65,982 -0.05(-0.39%)
Jun 23, 2014 12.60 12.70 12.36 12.70 76,492 +0.11(+0.87%)
Jun 20, 2014 12.36 12.60 12.26 12.59 62,229 +0.27(+2.19%)
Jun 19, 2014 11.79 12.51 11.48 12.32 83,637 +0.64(+5.48%)
Jun 18, 2014 11.43 11.69 11.40 11.68 16,130 +0.25(+2.19%)
Jun 17, 2014 11.72 11.79 11.30 11.43 20,470 -0.34(-2.89%)
Jun 16, 2014 11.80 11.95 11.59 11.77 17,399 +0.01(+0.09%)
Jun 13, 2014 12.01 12.25 11.74 11.76 14,346 -0.27(-2.24%)
Jun 12, 2014 11.82 12.21 11.82 12.03 22,901 +0.25(+2.12%)
Jun 11, 2014 11.84 11.89 11.59 11.78 21,719 +0.07(+0.60%)
Jun 10, 2014 11.90 11.90 11.51 11.71 10,541 +0.32(+2.81%)
Jun 06, 2014 11.05 11.55 11.04 11.39 12,191 +0.28(+2.52%)
Jun 05, 2014 11.23 11.39 10.72 11.11 42,229 -0.12(-1.07%)
Jun 04, 2014 10.71 11.35 10.65 11.23 26,409 -0.06(-0.53%)
Jun 03, 2014 11.00 11.45 11.00 11.29 36,145 +0.19(+1.71%)
Jun 02, 2014 10.80 11.19 10.63 11.10 81,595 +0.46(+4.32%)
May 30, 2014 10.54 11.10 10.40 10.64 152,007 +0.16(+1.53%)
May 29, 2014 10.81 10.87 10.47 10.48 21,813 -0.44(-4.03%)
May 28, 2014 11.03 11.03 10.88 10.92 4,436 -0.06(-0.55%)
May 27, 2014 11.10 11.10 10.84 10.98 27,126 -0.01(-0.09%)
May 23, 2014 11.00 10.99 10.99 10.99 43,100 +0.00(+0.00%)
May 22, 2014 10.88 11.00 10.62 10.99 11,448 +0.15(+1.38%)
May 21, 2014 9.960 10.99 9.960 10.84 88,487 +1.01(+10.27%)
May 20, 2014 9.790 9.910 9.651 9.830 14,241 +0.00(+0.00%)
May 19, 2014 9.540 9.880 9.540 9.830 11,447 +0.17(+1.76%)
May 16, 2014 9.720 9.800 9.560 9.660 7,898 -0.10(-1.02%)
May 15, 2014 9.670 9.860 9.350 9.760 48,397 +0.22(+2.31%)
May 14, 2014 9.550 9.950 9.410 9.540 34,146 -0.16(-1.65%)
May 13, 2014 9.870 9.870 9.460 9.700 6,412 -0.05(-0.51%)
May 12, 2014 9.619 9.980 9.590 9.750 44,729 +0.15(+1.56%)
May 09, 2014 9.230 9.855 9.090 9.600 8,325 -0.24(-2.44%)
May 08, 2014 9.480 10.07 9.470 9.840 56,972 +0.15(+1.55%)
May 07, 2014 8.964 9.790 8.879 9.690 30,470 -0.05(-0.51%)
May 06, 2014 9.850 10.00 9.740 9.740 10,481 -0.16(-1.62%)
May 05, 2014 10.00 10.00 9.560 9.900 37,202 -0.18(-1.79%)
May 02, 2014 10.01 10.25 10.00 10.08 12,461 -0.05(-0.49%)
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.