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 (%)
Aug 30, 2019 14.46 14.74 14.32 14.38 62,900 +0.04(+0.28%)
Aug 29, 2019 14.15 14.61 14.15 14.34 64,549 +0.26(+1.85%)
Aug 28, 2019 13.71 14.28 13.62 14.08 58,749 +0.26(+1.88%)
Aug 27, 2019 14.24 14.38 13.64 13.82 96,720 -0.28(-1.99%)
Aug 26, 2019 14.22 14.26 13.79 14.10 73,613 +0.16(+1.15%)
Aug 23, 2019 14.57 14.57 13.76 13.94 122,600 -0.76(-5.17%)
Aug 22, 2019 14.83 14.87 14.63 14.70 56,472 -0.06(-0.41%)
Aug 21, 2019 14.71 15.25 14.71 14.76 75,620 +0.22(+1.51%)
Aug 20, 2019 14.50 14.66 14.14 14.54 106,357 -0.02(-0.14%)
Aug 19, 2019 14.36 14.74 14.25 14.56 107,069 +0.44(+3.12%)
Aug 16, 2019 13.71 14.18 13.58 14.12 115,800 +0.47(+3.44%)
Aug 15, 2019 14.24 14.25 13.52 13.65 87,169 -0.55(-3.87%)
Aug 14, 2019 14.17 14.33 13.77 14.20 187,543 -0.30(-2.07%)
Aug 13, 2019 14.34 14.92 14.23 14.50 108,736 +0.13(+0.90%)
Aug 12, 2019 14.69 14.85 14.33 14.37 70,847 -0.49(-3.30%)
Aug 09, 2019 15.17 15.17 14.57 14.86 106,000 -0.40(-2.62%)
Aug 08, 2019 14.84 15.33 14.77 15.26 53,625 +0.52(+3.53%)
Aug 07, 2019 14.59 14.91 14.58 14.74 72,764 -0.16(-1.07%)
Aug 06, 2019 14.72 14.94 14.39 14.90 116,890 +0.34(+2.34%)
Aug 05, 2019 15.18 15.29 14.45 14.56 166,029 -1.02(-6.55%)
Aug 02, 2019 15.76 15.76 15.18 15.58 79,000 -0.30(-1.89%)
Aug 01, 2019 16.82 17.21 15.77 15.88 127,732 -0.97(-5.76%)
Jul 31, 2019 16.85 17.25 16.56 16.85 166,357 +0.00(+0.00%)
Jul 30, 2019 16.12 16.85 16.05 16.85 214,784 +0.58(+3.56%)
Jul 29, 2019 15.98 16.36 15.88 16.27 131,479 +0.26(+1.62%)
Jul 26, 2019 15.60 16.16 15.60 16.01 139,400 +0.43(+2.76%)
Jul 25, 2019 15.25 15.74 15.15 15.58 189,770 +0.33(+2.16%)
Jul 24, 2019 14.67 15.29 14.60 15.25 151,079 +0.60(+4.10%)
Jul 23, 2019 14.75 14.81 14.49 14.65 86,728 -0.08(-0.54%)
Jul 22, 2019 14.73 15.07 14.73 14.73 91,993 -0.03(-0.20%)
Jul 19, 2019 14.50 14.90 14.32 14.76 100,200 +0.30(+2.07%)
Jul 18, 2019 14.42 14.78 14.16 14.46 165,236 -0.19(-1.30%)
Jul 17, 2019 14.94 15.07 13.59 14.65 366,504 -0.51(-3.36%)
Jul 16, 2019 14.70 15.49 14.69 15.16 191,737 +0.60(+4.12%)
Jul 15, 2019 13.60 14.73 13.60 14.56 225,015 +0.94(+6.90%)
Jul 12, 2019 13.50 13.91 13.44 13.62 491,800 +0.13(+0.96%)
Jul 11, 2019 14.07 14.11 13.45 13.49 109,590 -0.50(-3.57%)
Jul 10, 2019 14.47 14.59 13.98 13.99 138,840 -0.40(-2.78%)
Jul 09, 2019 14.47 14.74 14.16 14.39 61,700 -0.16(-1.10%)
Jul 08, 2019 14.61 14.78 14.45 14.55 92,034 -0.10(-0.68%)
Jul 05, 2019 14.45 14.69 14.23 14.65 58,400 +0.15(+1.03%)
Jul 03, 2019 14.15 14.70 14.14 14.50 64,800 +0.36(+2.55%)
Jul 02, 2019 14.73 15.17 14.09 14.14 291,542 -0.63(-4.27%)
Jul 01, 2019 14.98 14.99 14.53 14.77 139,864 +0.06(+0.41%)
Jun 28, 2019 14.20 15.28 14.20 14.71 329,300 +0.67(+4.77%)
Jun 27, 2019 13.35 14.05 13.35 14.04 136,545 +0.73(+5.48%)
Jun 26, 2019 13.40 13.54 13.27 13.31 125,004 +0.02(+0.15%)
Jun 25, 2019 13.45 13.54 13.27 13.29 112,552 -0.21(-1.56%)
Jun 24, 2019 13.72 13.75 13.29 13.50 183,500 -0.21(-1.53%)
Jun 21, 2019 14.19 14.29 13.62 13.71 256,900 -0.54(-3.79%)
Jun 20, 2019 14.65 14.77 14.22 14.25 99,528 -0.36(-2.46%)
Jun 19, 2019 14.79 14.88 14.22 14.61 159,974 -0.36(-2.40%)
Jun 18, 2019 15.06 15.58 14.96 14.97 90,875 -0.08(-0.53%)
Jun 17, 2019 15.25 15.32 15.00 15.05 63,321 -0.27(-1.76%)
Jun 14, 2019 15.67 15.68 15.17 15.32 110,200 -0.35(-2.23%)
Jun 13, 2019 15.26 15.72 15.26 15.67 42,378 +0.46(+3.02%)
Jun 12, 2019 15.38 15.43 15.06 15.21 42,068 -0.18(-1.17%)
Jun 11, 2019 15.93 16.05 15.37 15.39 103,337 -0.34(-2.16%)
Jun 10, 2019 15.46 15.85 15.41 15.73 76,216 +0.38(+2.48%)
Jun 07, 2019 15.00 15.46 14.78 15.35 88,100 +0.46(+3.09%)
Jun 06, 2019 15.31 15.34 14.55 14.89 78,500 -0.46(-3.00%)
Jun 05, 2019 16.16 16.19 15.27 15.35 97,392 -0.60(-3.76%)
Jun 04, 2019 15.26 15.98 15.24 15.95 171,952 +0.91(+6.05%)
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.