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, 2019 24.09 24.09 23.27 23.58 243,134 -0.61(-2.52%)
Jan 30, 2019 24.03 24.32 23.65 24.19 150,711 +0.32(+1.34%)
Jan 29, 2019 23.71 24.24 23.62 23.87 99,717 +0.20(+0.84%)
Jan 28, 2019 23.78 23.78 23.24 23.67 165,475 -0.17(-0.71%)
Jan 25, 2019 23.77 24.38 23.55 23.84 165,000 +0.34(+1.45%)
Jan 24, 2019 24.44 24.44 22.27 23.50 390,032 +1.12(+5.00%)
Jan 23, 2019 22.32 22.66 21.87 22.38 215,123 +0.15(+0.67%)
Jan 22, 2019 22.32 22.41 21.76 22.23 237,161 -0.09(-0.40%)
Jan 18, 2019 22.10 22.57 21.75 22.32 99,700 +0.43(+1.96%)
Jan 17, 2019 21.46 21.96 20.98 21.89 222,550 +0.44(+2.05%)
Jan 16, 2019 20.96 21.54 20.96 21.45 104,518 +0.50(+2.39%)
Jan 15, 2019 21.24 21.47 20.54 20.95 114,899 -0.22(-1.04%)
Jan 14, 2019 20.81 21.37 20.51 21.17 120,968 +0.11(+0.52%)
Jan 11, 2019 20.64 21.40 20.49 21.06 184,100 +0.35(+1.69%)
Jan 10, 2019 20.78 20.99 20.49 20.71 80,280 -0.22(-1.05%)
Jan 09, 2019 20.46 20.96 19.97 20.93 154,953 +0.53(+2.60%)
Jan 08, 2019 20.30 20.59 20.07 20.40 72,410 +0.39(+1.95%)
Jan 07, 2019 19.75 20.28 19.58 20.01 107,277 +0.19(+0.96%)
Jan 04, 2019 19.59 20.10 19.52 19.82 61,700 +0.42(+2.16%)
Jan 03, 2019 19.55 19.82 19.05 19.40 142,582 -0.30(-1.52%)
Jan 02, 2019 18.84 20.21 18.84 19.70 121,293 +0.50(+2.60%)
Dec 31, 2018 18.92 19.20 18.73 19.20 73,500 +0.29(+1.53%)
Dec 28, 2018 19.34 19.88 18.59 18.91 146,500 -0.47(-2.43%)
Dec 27, 2018 18.93 19.41 18.62 19.38 78,447 +0.16(+0.83%)
Dec 26, 2018 18.73 19.25 18.39 19.22 74,848 +0.58(+3.11%)
Dec 24, 2018 18.54 18.95 18.13 18.64 69,400 +0.00(+0.00%)
Dec 21, 2018 19.13 19.13 18.22 18.64 151,100 -0.44(-2.31%)
Dec 20, 2018 18.65 19.57 18.20 19.08 116,165 +0.24(+1.27%)
Dec 19, 2018 19.53 19.74 18.75 18.84 100,183 -0.81(-4.12%)
Dec 18, 2018 18.87 19.82 18.27 19.65 277,990 +0.96(+5.14%)
Dec 17, 2018 18.69 19.09 18.23 18.69 159,745 -0.08(-0.43%)
Dec 14, 2018 18.97 19.27 18.61 18.77 90,400 -0.40(-2.09%)
Dec 13, 2018 20.26 20.57 19.09 19.17 90,457 -1.08(-5.33%)
Dec 12, 2018 20.88 21.20 20.22 20.25 92,246 -0.44(-2.13%)
Dec 11, 2018 20.75 20.97 20.27 20.69 112,295 +0.23(+1.12%)
Dec 10, 2018 20.72 21.00 20.07 20.46 84,709 -0.34(-1.63%)
Dec 07, 2018 20.37 21.30 20.37 20.80 137,100 +0.55(+2.72%)
Dec 06, 2018 20.00 20.56 19.92 20.25 261,707 -0.17(-0.83%)
Dec 04, 2018 22.54 22.54 20.22 20.42 236,200 -2.17(-9.61%)
Dec 03, 2018 23.03 23.41 22.34 22.59 140,797 -0.19(-0.83%)
Nov 30, 2018 22.43 22.86 22.43 22.78 77,500 +0.37(+1.65%)
Nov 29, 2018 22.34 22.62 21.94 22.41 139,344 +0.03(+0.13%)
Nov 28, 2018 21.78 22.71 21.39 22.38 270,065 +0.61(+2.80%)
Nov 27, 2018 22.31 22.68 21.61 21.77 107,752 -0.71(-3.16%)
Nov 26, 2018 23.14 23.27 22.29 22.48 230,784 -0.44(-1.92%)
Nov 23, 2018 23.02 23.04 22.56 22.92 40,000 -0.18(-0.78%)
Nov 21, 2018 23.10 23.10 23.10 0 -0.17(-0.73%)
Nov 20, 2018 23.91 24.23 23.25 23.27 93,092 -0.82(-3.40%)
Nov 19, 2018 24.11 24.31 23.74 24.09 86,771 -0.15(-0.62%)
Nov 16, 2018 24.11 24.47 23.84 24.24 93,300 -0.06(-0.25%)
Nov 15, 2018 23.67 24.59 23.67 24.30 119,769 +0.78(+3.32%)
Nov 14, 2018 23.87 24.07 23.41 23.52 64,875 -0.14(-0.59%)
Nov 13, 2018 23.80 24.10 23.54 23.66 69,184 -0.02(-0.08%)
Nov 12, 2018 23.96 24.07 23.55 23.68 109,496 -0.22(-0.92%)
Nov 09, 2018 25.01 25.02 23.76 23.90 90,400 -1.29(-5.12%)
Nov 08, 2018 25.30 25.46 24.89 25.19 89,291 -0.16(-0.63%)
Nov 07, 2018 25.78 25.84 24.71 25.35 154,190 -0.32(-1.25%)
Nov 06, 2018 25.17 25.77 25.03 25.67 71,900 +0.43(+1.70%)
Nov 05, 2018 25.40 25.70 25.12 25.24 82,279 -0.12(-0.47%)
Nov 02, 2018 25.32 25.72 24.92 25.36 106,600 +0.16(+0.63%)
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.