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 29, 2019 13.51 13.58 13.32 13.43 64,900 -0.10(-0.74%)
Nov 27, 2019 13.56 13.91 13.44 13.53 90,900 -0.16(-1.13%)
Nov 26, 2019 13.58 13.85 13.33 13.69 184,433 +0.07(+0.48%)
Nov 25, 2019 13.30 13.96 13.05 13.62 120,758 +0.26(+1.95%)
Nov 22, 2019 13.85 13.85 13.24 13.36 99,600 -0.39(-2.84%)
Nov 21, 2019 13.96 14.02 13.68 13.75 148,592 -0.10(-0.72%)
Nov 20, 2019 13.80 14.00 13.46 13.85 183,548 -0.09(-0.65%)
Nov 19, 2019 14.28 14.31 13.85 13.94 68,996 -0.34(-2.38%)
Nov 18, 2019 14.67 14.86 14.22 14.28 100,846 -0.53(-3.58%)
Nov 15, 2019 15.04 15.06 14.79 14.81 77,500 -0.07(-0.47%)
Nov 14, 2019 15.06 15.23 14.84 14.88 73,809 -0.28(-1.85%)
Nov 13, 2019 15.15 15.28 14.71 15.16 89,336 -0.19(-1.24%)
Nov 12, 2019 15.06 15.53 14.86 15.35 61,234 +0.23(+1.52%)
Nov 11, 2019 15.12 15.23 14.73 15.12 80,799 -0.02(-0.13%)
Nov 08, 2019 15.37 15.50 15.12 15.14 35,100 -0.28(-1.82%)
Nov 07, 2019 15.82 15.97 15.36 15.42 96,063 -0.20(-1.28%)
Nov 06, 2019 15.77 15.80 15.53 15.62 49,613 -0.17(-1.08%)
Nov 05, 2019 16.01 16.46 15.61 15.79 129,506 -0.10(-0.63%)
Nov 04, 2019 15.80 16.12 15.78 15.89 148,216 +0.27(+1.73%)
Nov 01, 2019 15.43 15.76 15.34 15.62 109,900 +0.25(+1.63%)
Oct 31, 2019 15.71 15.71 14.83 15.37 165,457 -0.38(-2.41%)
Oct 30, 2019 16.27 16.30 15.31 15.75 175,116 -0.99(-5.91%)
Oct 29, 2019 16.75 16.89 16.55 16.74 104,830 -0.16(-0.95%)
Oct 28, 2019 16.90 17.12 16.87 16.90 101,159 +0.21(+1.26%)
Oct 25, 2019 16.47 16.93 16.40 16.69 100,000 +0.19(+1.15%)
Oct 24, 2019 16.09 16.83 16.04 16.50 113,308 +0.24(+1.48%)
Oct 23, 2019 14.93 16.51 14.49 16.26 190,435 -0.14(-0.85%)
Oct 22, 2019 16.23 16.58 15.72 16.40 105,898 +0.25(+1.55%)
Oct 21, 2019 16.06 16.31 16.06 16.15 160,913 +0.16(+1.03%)
Oct 18, 2019 15.40 16.55 15.40 15.98 312,800 -0.25(-1.51%)
Oct 17, 2019 16.05 16.34 16.02 16.23 48,178 +0.27(+1.69%)
Oct 16, 2019 15.58 16.21 15.58 15.96 57,432 +0.39(+2.50%)
Oct 15, 2019 15.20 15.74 15.20 15.57 69,698 +0.30(+1.96%)
Oct 14, 2019 15.92 16.00 15.20 15.27 138,198 -0.58(-3.66%)
Oct 11, 2019 15.33 15.96 15.33 15.85 84,300 +0.79(+5.25%)
Oct 10, 2019 15.35 15.52 15.02 15.06 71,048 -0.22(-1.44%)
Oct 09, 2019 15.02 15.41 15.01 15.28 109,851 +0.31(+2.07%)
Oct 08, 2019 15.30 15.30 14.82 14.97 75,242 -0.35(-2.28%)
Oct 07, 2019 15.06 15.38 14.76 15.32 78,340 +0.25(+1.66%)
Oct 04, 2019 15.02 15.24 14.87 15.07 68,700 +0.09(+0.57%)
Oct 03, 2019 15.04 15.16 14.44 14.98 101,858 -0.08(-0.50%)
Oct 02, 2019 15.58 15.77 15.00 15.06 124,454 -0.73(-4.62%)
Oct 01, 2019 16.41 16.62 15.53 15.79 151,168 -0.65(-3.95%)
Sep 30, 2019 16.63 16.84 16.39 16.44 91,644 -0.19(-1.14%)
Sep 27, 2019 16.86 17.14 16.57 16.63 66,200 -0.13(-0.78%)
Sep 26, 2019 16.99 17.23 16.71 16.76 62,715 -0.28(-1.64%)
Sep 25, 2019 16.56 17.27 16.56 17.04 142,184 +0.30(+1.79%)
Sep 24, 2019 17.17 17.28 16.58 16.74 154,728 -0.37(-2.16%)
Sep 23, 2019 16.86 17.24 16.77 17.11 70,751 +0.17(+1.00%)
Sep 20, 2019 17.27 17.35 16.86 16.94 161,400 -0.31(-1.80%)
Sep 19, 2019 17.75 17.75 17.14 17.25 153,488 -0.43(-2.43%)
Sep 18, 2019 17.91 17.95 17.33 17.68 163,536 -0.28(-1.56%)
Sep 17, 2019 17.81 18.01 17.49 17.96 152,215 +0.14(+0.79%)
Sep 16, 2019 17.84 18.21 17.61 17.82 142,341 -0.11(-0.61%)
Sep 13, 2019 18.37 18.62 17.72 17.93 197,400 -0.37(-2.02%)
Sep 12, 2019 17.98 18.42 17.24 18.30 175,829 +0.22(+1.22%)
Sep 11, 2019 18.22 18.22 17.50 18.08 188,610 -0.04(-0.22%)
Sep 10, 2019 17.08 18.17 16.70 18.12 204,468 +1.09(+6.40%)
Sep 09, 2019 16.17 17.06 15.98 17.03 313,186 +1.66(+10.80%)
Sep 06, 2019 15.52 15.80 15.05 15.37 125,500 -0.10(-0.65%)
Sep 05, 2019 14.63 15.95 14.50 15.47 209,393 +1.07(+7.43%)
Sep 04, 2019 14.29 14.46 14.10 14.40 131,687 +0.28(+1.98%)
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.