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, 2018 28.30 29.39 28.23 29.33 253,529 +1.30(+4.64%)
Jan 30, 2018 27.75 28.81 26.36 28.03 485,786 -1.49(-5.05%)
Jan 29, 2018 29.05 29.58 28.74 29.52 189,402 +0.46(+1.58%)
Jan 26, 2018 28.37 29.16 27.95 29.06 121,510 +0.80(+2.83%)
Jan 25, 2018 28.47 28.70 27.70 28.26 109,020 -0.19(-0.67%)
Jan 24, 2018 28.38 28.86 27.80 28.45 170,703 +0.12(+0.42%)
Jan 23, 2018 28.93 29.11 27.45 28.33 69,529 -0.58(-2.01%)
Jan 22, 2018 28.83 29.51 28.39 28.91 74,335 +0.05(+0.17%)
Jan 19, 2018 27.90 29.12 27.42 28.86 95,550 +0.96(+3.44%)
Jan 18, 2018 27.82 27.97 27.44 27.90 68,953 +0.04(+0.14%)
Jan 17, 2018 27.66 27.88 26.98 27.86 100,941 +0.31(+1.13%)
Jan 16, 2018 28.10 28.53 27.32 27.55 73,609 -0.44(-1.57%)
Jan 12, 2018 27.99 27.99 27.99 0 -0.65(-2.27%)
Jan 11, 2018 27.42 28.70 25.16 28.64 203,214 +1.32(+4.83%)
Jan 10, 2018 27.74 27.78 27.29 27.32 57,166 -0.53(-1.90%)
Jan 09, 2018 28.09 28.39 27.48 27.85 127,643 +0.11(+0.40%)
Jan 08, 2018 27.10 28.04 26.65 27.74 134,072 +0.65(+2.40%)
Jan 05, 2018 27.53 27.58 26.80 27.09 96,441 -0.33(-1.20%)
Jan 04, 2018 28.11 28.11 27.16 27.42 114,275 -0.54(-1.93%)
Jan 03, 2018 28.04 28.74 27.87 27.96 102,003 -0.14(-0.50%)
Jan 02, 2018 28.95 29.18 27.96 28.10 156,726 -0.63(-2.19%)
Dec 29, 2017 28.73 28.73 28.73 0 -0.04(-0.14%)
Dec 28, 2017 28.88 28.94 28.48 28.77 70,329 -0.07(-0.24%)
Dec 27, 2017 29.04 29.04 28.68 28.84 31,036 -0.19(-0.65%)
Dec 26, 2017 28.95 29.14 28.78 29.03 77,126 +0.04(+0.14%)
Dec 22, 2017 28.68 29.28 28.49 28.99 112,050 +0.29(+1.01%)
Dec 21, 2017 28.90 28.91 28.44 28.70 89,021 -0.12(-0.42%)
Dec 20, 2017 28.70 29.08 28.68 28.82 76,664 +0.31(+1.09%)
Dec 19, 2017 28.82 29.06 28.45 28.51 69,224 -0.30(-1.04%)
Dec 18, 2017 28.95 29.22 28.57 28.81 49,004 +0.07(+0.24%)
Dec 15, 2017 27.78 29.25 27.78 28.74 161,765 +0.95(+3.42%)
Dec 14, 2017 28.78 28.78 27.27 27.79 129,537 -0.99(-3.44%)
Dec 13, 2017 28.98 29.05 28.59 28.78 94,057 -0.09(-0.31%)
Dec 12, 2017 28.94 29.54 28.68 28.87 174,768 -0.02(-0.07%)
Dec 11, 2017 29.62 29.98 28.86 28.89 89,284 -0.72(-2.43%)
Dec 08, 2017 29.85 30.25 29.05 29.61 99,722 -0.13(-0.44%)
Dec 07, 2017 29.93 30.34 29.50 29.74 198,285 -0.12(-0.40%)
Dec 06, 2017 29.64 30.08 29.64 29.86 171,259 +0.06(+0.20%)
Dec 05, 2017 29.53 30.07 29.44 29.80 153,170 +0.26(+0.88%)
Dec 04, 2017 29.31 30.06 29.12 29.54 127,549 +0.62(+2.14%)
Dec 01, 2017 29.96 29.96 28.65 28.92 117,836 -1.04(-3.47%)
Nov 30, 2017 29.61 30.06 29.33 29.96 151,271 +0.46(+1.56%)
Nov 29, 2017 28.79 29.69 28.79 29.50 94,493 +0.59(+2.04%)
Nov 28, 2017 28.59 29.05 28.37 28.91 117,436 +0.41(+1.44%)
Nov 27, 2017 29.33 29.62 28.46 28.50 127,075 -0.77(-2.63%)
Nov 24, 2017 29.81 30.04 29.17 29.27 55,206 -0.53(-1.78%)
Nov 22, 2017 29.67 30.09 29.32 29.80 73,198 +0.11(+0.37%)
Nov 21, 2017 29.16 29.86 29.01 29.69 74,658 +0.67(+2.31%)
Nov 20, 2017 29.12 29.38 28.64 29.02 76,078 -0.04(-0.14%)
Nov 17, 2017 29.18 29.18 28.60 29.06 100,116 -0.13(-0.45%)
Nov 16, 2017 28.22 29.26 28.15 29.19 88,248 +1.11(+3.95%)
Nov 15, 2017 28.88 29.01 27.97 28.08 123,313 -0.92(-3.17%)
Nov 14, 2017 28.35 29.01 28.04 29.00 104,784 +0.57(+2.00%)
Nov 13, 2017 27.80 28.61 27.50 28.43 117,952 +0.43(+1.55%)
Nov 10, 2017 27.80 28.15 27.52 28.00 90,579 +0.09(+0.30%)
Nov 09, 2017 28.68 28.68 27.44 27.91 108,646 -0.90(-3.12%)
Nov 08, 2017 28.25 28.96 27.68 28.81 89,033 +0.48(+1.69%)
Nov 07, 2017 29.04 29.15 27.99 28.33 117,345 -0.82(-2.81%)
Nov 06, 2017 29.20 29.50 28.74 29.15 120,642 -0.02(-0.07%)
Nov 03, 2017 29.86 30.02 29.10 29.17 129,289 -0.68(-2.28%)
Nov 02, 2017 29.99 30.21 29.44 29.85 109,845 +0.13(+0.44%)
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.