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 (%)
Oct 31, 2018 25.64 25.72 24.63 25.03 168,100 -0.38(-1.50%)
Oct 30, 2018 24.88 25.90 24.59 25.41 97,564 +0.37(+1.48%)
Oct 29, 2018 24.80 25.61 24.43 25.04 114,315 +0.60(+2.45%)
Oct 26, 2018 24.62 25.16 24.01 24.44 113,200 -0.65(-2.59%)
Oct 25, 2018 25.20 25.87 24.62 25.09 124,356 -0.17(-0.67%)
Oct 24, 2018 24.50 26.67 24.21 25.26 325,100 +1.07(+4.42%)
Oct 23, 2018 24.15 24.77 23.51 24.19 182,036 -0.45(-1.83%)
Oct 22, 2018 24.77 24.96 23.89 24.64 168,741 -0.37(-1.48%)
Oct 19, 2018 25.15 25.23 24.56 25.01 70,800 -0.13(-0.52%)
Oct 18, 2018 25.94 25.94 24.92 25.14 86,650 -0.82(-3.16%)
Oct 17, 2018 26.13 26.13 25.14 25.96 117,604 -0.06(-0.23%)
Oct 16, 2018 25.39 26.09 24.45 26.02 73,623 +0.82(+3.25%)
Oct 15, 2018 25.15 25.44 24.95 25.20 129,681 +0.04(+0.16%)
Oct 12, 2018 25.84 26.01 24.90 25.16 145,100 -0.29(-1.14%)
Oct 11, 2018 25.65 26.38 25.37 25.45 193,079 -0.26(-1.01%)
Oct 10, 2018 27.17 27.17 25.66 25.71 160,252 -1.52(-5.58%)
Oct 09, 2018 27.35 27.91 27.10 27.23 95,568 -0.22(-0.80%)
Oct 08, 2018 27.45 27.78 27.05 27.45 88,262 -0.08(-0.29%)
Oct 05, 2018 28.45 28.47 26.72 27.53 189,700 -1.45(-5.00%)
Oct 04, 2018 29.83 29.98 28.79 28.98 55,366 -0.87(-2.91%)
Oct 03, 2018 29.32 30.18 29.06 29.85 102,398 +0.68(+2.33%)
Oct 02, 2018 29.35 29.52 29.14 29.17 143,252 -0.20(-0.68%)
Oct 01, 2018 29.15 29.70 29.15 29.37 90,037 +0.31(+1.07%)
Sep 28, 2018 29.01 29.11 28.71 29.06 111,300 -0.03(-0.10%)
Sep 27, 2018 29.82 29.90 29.01 29.09 152,500 -0.60(-2.02%)
Sep 26, 2018 30.08 30.30 29.62 29.69 87,702 -0.33(-1.10%)
Sep 25, 2018 30.57 30.57 29.96 30.02 91,553 -0.55(-1.80%)
Sep 24, 2018 29.96 30.60 29.28 30.57 172,905 +0.48(+1.60%)
Sep 21, 2018 30.34 30.67 29.89 30.09 195,300 -0.23(-0.76%)
Sep 20, 2018 30.92 31.06 30.31 30.32 105,367 -0.47(-1.53%)
Sep 19, 2018 31.03 31.57 30.56 30.79 93,714 -0.23(-0.74%)
Sep 18, 2018 30.16 31.10 29.79 31.02 145,223 +0.86(+2.85%)
Sep 17, 2018 31.30 31.59 30.14 30.16 139,946 -1.02(-3.27%)
Sep 14, 2018 30.87 31.42 30.68 31.18 127,700 +0.32(+1.04%)
Sep 13, 2018 31.30 31.45 30.59 30.86 108,367 -0.42(-1.34%)
Sep 12, 2018 31.49 31.88 31.03 31.28 79,776 -0.01(-0.03%)
Sep 11, 2018 32.27 32.34 31.19 31.29 97,892 -0.99(-3.07%)
Sep 10, 2018 31.09 32.33 31.00 32.28 115,501 +1.34(+4.33%)
Sep 07, 2018 30.43 31.00 30.30 30.94 98,100 +0.52(+1.71%)
Sep 06, 2018 30.46 30.79 30.25 30.42 58,052 -0.10(-0.33%)
Sep 05, 2018 30.25 30.66 29.91 30.52 79,802 +0.23(+0.76%)
Sep 04, 2018 29.84 30.35 29.30 30.29 202,458 +0.42(+1.41%)
Aug 31, 2018 29.87 29.87 29.87 0 -0.14(-0.47%)
Aug 30, 2018 30.12 30.31 29.54 30.01 114,637 -0.12(-0.40%)
Aug 29, 2018 29.51 30.23 29.33 30.13 112,092 +0.74(+2.52%)
Aug 28, 2018 29.22 29.64 28.96 29.39 83,838 +0.24(+0.82%)
Aug 27, 2018 28.89 29.45 28.71 29.15 86,748 +0.43(+1.50%)
Aug 24, 2018 28.92 28.98 28.50 28.72 72,300 -0.08(-0.28%)
Aug 23, 2018 29.50 29.55 28.76 28.80 167,572 -0.74(-2.51%)
Aug 22, 2018 30.47 30.66 29.45 29.54 152,621 -0.93(-3.05%)
Aug 21, 2018 30.86 31.55 30.43 30.47 144,981 -0.19(-0.62%)
Aug 20, 2018 30.25 30.85 30.16 30.66 93,997 +0.41(+1.36%)
Aug 17, 2018 30.00 30.43 29.70 30.25 110,200 +0.16(+0.53%)
Aug 16, 2018 29.95 30.30 29.95 30.09 65,179 +0.27(+0.91%)
Aug 15, 2018 30.11 30.34 29.62 29.82 134,757 -0.46(-1.52%)
Aug 14, 2018 30.35 30.76 30.02 30.28 77,260 +0.00(+0.00%)
Aug 13, 2018 31.11 31.35 30.11 30.28 114,116 -0.72(-2.32%)
Aug 10, 2018 30.19 31.07 30.16 31.00 94,900 +0.64(+2.11%)
Aug 09, 2018 30.06 30.45 29.97 30.36 98,772 +0.29(+0.96%)
Aug 08, 2018 30.13 30.39 29.75 30.07 95,115 +0.05(+0.17%)
Aug 07, 2018 30.00 30.20 29.65 30.02 75,457 +0.06(+0.20%)
Aug 06, 2018 29.50 30.00 29.30 29.96 86,209 +0.63(+2.15%)
Aug 03, 2018 29.64 30.03 28.80 29.33 105,400 -0.44(-1.48%)
Aug 02, 2018 28.65 29.83 28.65 29.77 109,547 +0.98(+3.40%)
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.