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, 2017 18.47 18.89 18.15 18.80 83,954 +0.34(+1.84%)
Mar 30, 2017 18.46 18.66 18.28 18.46 48,760 +0.08(+0.44%)
Mar 29, 2017 18.61 18.65 18.07 18.38 61,215 -0.48(-2.55%)
Mar 28, 2017 17.87 18.90 17.62 18.86 67,498 +0.95(+5.30%)
Mar 27, 2017 17.58 18.02 17.58 17.91 35,720 +0.02(+0.11%)
Mar 24, 2017 18.32 18.32 17.71 17.89 54,342 -0.09(-0.50%)
Mar 23, 2017 17.95 18.43 17.79 17.98 57,387 +0.06(+0.33%)
Mar 22, 2017 17.80 18.23 17.57 17.92 53,085 +0.15(+0.84%)
Mar 21, 2017 18.29 18.29 17.41 17.77 94,265 -0.49(-2.68%)
Mar 20, 2017 19.31 19.31 18.25 18.26 59,954 -1.09(-5.63%)
Mar 17, 2017 19.73 19.73 19.06 19.35 84,966 -0.45(-2.27%)
Mar 16, 2017 19.30 20.11 19.01 19.80 289,381 +0.58(+3.02%)
Mar 15, 2017 18.95 19.34 18.65 19.22 59,430 +0.59(+3.17%)
Mar 14, 2017 18.52 18.77 18.47 18.63 74,997 -0.02(-0.11%)
Mar 13, 2017 18.76 18.97 18.60 18.65 85,212 -0.21(-1.11%)
Mar 10, 2017 18.83 18.89 18.57 18.86 74,253 +0.22(+1.18%)
Mar 09, 2017 18.60 18.78 18.26 18.64 113,087 +0.05(+0.27%)
Mar 08, 2017 18.38 18.77 18.09 18.59 107,327 +0.28(+1.53%)
Mar 07, 2017 18.86 18.93 18.29 18.31 125,265 -0.61(-3.22%)
Mar 06, 2017 19.40 19.66 18.87 18.92 133,642 -0.70(-3.57%)
Mar 03, 2017 19.85 19.95 19.17 19.62 71,290 -0.15(-0.76%)
Mar 02, 2017 19.96 20.84 19.72 19.77 45,262 -0.87(-4.22%)
Mar 01, 2017 20.40 20.94 20.40 20.64 50,537 +0.60(+2.99%)
Feb 28, 2017 20.11 20.55 19.99 20.04 68,314 -0.12(-0.60%)
Feb 27, 2017 19.99 20.32 19.70 20.16 57,247 +0.10(+0.50%)
Feb 24, 2017 20.01 20.34 19.90 20.06 62,577 +0.05(+0.25%)
Feb 23, 2017 20.38 20.38 19.99 20.01 54,659 -0.32(-1.57%)
Feb 22, 2017 20.37 20.58 19.86 20.33 99,906 -0.03(-0.15%)
Feb 21, 2017 20.10 20.50 19.67 20.36 107,409 +0.38(+1.90%)
Feb 17, 2017 19.98 19.98 19.98 0 -0.09(-0.45%)
Feb 16, 2017 20.24 20.30 19.82 20.07 85,456 -0.09(-0.45%)
Feb 15, 2017 19.99 20.62 19.59 20.16 214,055 +0.21(+1.05%)
Feb 14, 2017 20.50 20.68 19.91 19.95 112,012 -0.68(-3.30%)
Feb 13, 2017 20.72 20.92 20.51 20.63 183,873 +0.08(+0.39%)
Feb 10, 2017 20.64 20.86 20.40 20.55 103,253 +0.28(+1.38%)
Feb 09, 2017 20.70 20.85 20.13 20.27 151,869 -0.40(-1.94%)
Feb 08, 2017 21.17 21.17 20.49 20.67 101,059 -0.59(-2.78%)
Feb 07, 2017 21.85 22.40 21.22 21.26 166,680 -0.53(-2.43%)
Feb 06, 2017 21.98 22.11 21.75 21.79 104,462 -0.17(-0.77%)
Feb 03, 2017 21.87 21.99 21.42 21.96 76,635 +0.32(+1.48%)
Feb 02, 2017 21.89 22.12 21.22 21.64 123,131 -0.42(-1.90%)
Feb 01, 2017 21.67 22.17 21.62 22.06 106,472 +0.53(+2.46%)
Jan 31, 2017 21.80 21.83 20.93 21.53 117,921 -0.25(-1.15%)
Jan 30, 2017 21.24 21.99 20.71 21.78 177,313 +0.29(+1.35%)
Jan 27, 2017 20.49 21.49 20.21 21.49 199,546 +1.11(+5.45%)
Jan 26, 2017 19.96 21.40 19.91 20.38 364,117 +0.30(+1.49%)
Jan 25, 2017 20.08 20.49 19.82 20.08 177,341 +0.12(+0.60%)
Jan 24, 2017 19.70 20.24 19.57 19.96 88,096 +0.31(+1.58%)
Jan 23, 2017 19.52 19.71 19.27 19.65 89,360 +0.09(+0.46%)
Jan 20, 2017 19.45 19.70 19.23 19.56 67,904 +0.04(+0.20%)
Jan 19, 2017 19.68 19.94 19.39 19.52 100,555 -0.16(-0.81%)
Jan 18, 2017 19.77 19.77 19.10 19.68 81,548 -0.04(-0.20%)
Jan 17, 2017 20.29 20.31 19.25 19.72 129,320 -0.77(-3.76%)
Jan 13, 2017 20.49 20.49 20.49 0 +0.48(+2.40%)
Jan 12, 2017 19.51 20.08 19.12 20.01 89,618 +0.43(+2.20%)
Jan 11, 2017 19.39 19.67 18.94 19.58 60,540 +0.31(+1.61%)
Jan 10, 2017 18.51 19.29 18.51 19.27 114,210 +0.75(+4.05%)
Jan 09, 2017 18.89 19.14 18.42 18.52 100,827 -0.39(-2.06%)
Jan 06, 2017 18.51 19.02 18.30 18.91 102,616 +0.60(+3.28%)
Jan 05, 2017 19.16 19.20 17.25 18.31 384,013 -1.46(-7.38%)
Jan 04, 2017 20.36 20.68 19.56 19.77 74,641 -0.84(-4.08%)
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.