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, 2013 8.130 8.300 8.130 8.220 0 +0.06(+0.74%)
Nov 27, 2013 8.150 8.200 8.015 8.160 0 +0.03(+0.37%)
Nov 26, 2013 8.060 8.140 7.921 8.130 0 +0.12(+1.50%)
Nov 25, 2013 7.650 8.040 7.650 8.010 0 +0.34(+4.43%)
Nov 22, 2013 7.590 7.800 7.501 7.670 0 +0.07(+0.92%)
Nov 21, 2013 7.170 7.670 7.170 7.600 0 +0.43(+6.00%)
Nov 20, 2013 7.080 7.210 7.070 7.170 0 +0.05(+0.70%)
Nov 19, 2013 7.200 7.253 7.020 7.120 0 -0.08(-1.11%)
Nov 18, 2013 7.230 7.284 7.000 7.200 0 -0.09(-1.23%)
Nov 15, 2013 6.620 7.300 6.590 7.290 0 +0.61(+9.13%)
Nov 14, 2013 6.670 6.700 6.470 6.680 0 +0.04(+0.60%)
Nov 13, 2013 6.390 6.670 6.390 6.640 0 +0.17(+2.63%)
Nov 12, 2013 6.350 6.520 6.350 6.470 0 +0.11(+1.73%)
Nov 11, 2013 6.380 6.480 6.360 6.360 0 +0.03(+0.47%)
Nov 08, 2013 6.350 6.450 6.320 6.330 0 -0.09(-1.40%)
Nov 07, 2013 6.450 6.457 6.211 6.420 0 -0.01(-0.16%)
Nov 06, 2013 6.380 6.550 6.380 6.430 0 +0.06(+0.94%)
Nov 05, 2013 6.550 6.550 6.350 6.370 0 -0.12(-1.85%)
Nov 04, 2013 6.440 6.620 6.380 6.490 0 +0.05(+0.78%)
Nov 01, 2013 6.450 6.580 6.400 6.440 0 -0.09(-1.38%)
Oct 31, 2013 6.520 6.560 6.400 6.530 0 +0.03(+0.46%)
Oct 30, 2013 6.580 6.590 6.400 6.500 0 -0.03(-0.46%)
Oct 29, 2013 6.480 6.550 6.350 6.530 0 +0.01(+0.15%)
Oct 28, 2013 6.350 6.540 6.350 6.520 0 +0.12(+1.87%)
Oct 25, 2013 6.480 6.500 6.360 6.400 0 -0.10(-1.54%)
Oct 24, 2013 6.390 6.500 6.390 6.500 0 +0.22(+3.50%)
Oct 23, 2013 6.280 6.350 6.160 6.280 0 -0.02(-0.32%)
Oct 22, 2013 6.290 6.370 6.220 6.300 0 -0.02(-0.32%)
Oct 21, 2013 6.110 6.520 6.110 6.320 0 -0.27(-4.10%)
Oct 18, 2013 6.410 6.610 6.390 6.590 26,968 +0.22(+3.45%)
Oct 17, 2013 6.130 6.370 6.120 6.370 0 +0.10(+1.59%)
Oct 16, 2013 6.130 6.280 6.100 6.270 0 -0.11(-1.72%)
Oct 15, 2013 6.430 6.599 6.313 6.380 0 -0.06(-0.93%)
Oct 14, 2013 6.420 6.510 6.210 6.440 0 -0.07(-1.08%)
Oct 11, 2013 6.470 6.600 6.230 6.510 0 +0.08(+1.24%)
Oct 10, 2013 6.470 6.590 6.260 6.430 0 +0.13(+2.06%)
Oct 09, 2013 6.220 6.390 6.130 6.300 0 +0.08(+1.29%)
Oct 08, 2013 6.500 6.620 6.155 6.220 0 -0.21(-3.27%)
Oct 07, 2013 6.560 6.790 6.360 6.430 0 -0.27(-4.03%)
Oct 04, 2013 6.360 6.750 6.360 6.700 0 +0.06(+0.90%)
Oct 03, 2013 6.640 6.720 6.480 6.640 0 -0.08(-1.19%)
Oct 02, 2013 6.320 6.720 6.320 6.720 0 +0.30(+4.67%)
Oct 01, 2013 6.270 6.600 6.250 6.420 0 +0.08(+1.26%)
Sep 30, 2013 6.210 6.360 6.190 6.340 0 +0.06(+0.96%)
Sep 27, 2013 6.390 6.390 6.140 6.280 0 -0.09(-1.41%)
Sep 26, 2013 5.880 6.610 5.880 6.370 0 +0.42(+7.06%)
Sep 25, 2013 6.100 6.100 5.888 5.950 0 -0.08(-1.33%)
Sep 24, 2013 5.940 6.050 5.860 6.030 0 +0.10(+1.69%)
Sep 23, 2013 6.340 6.340 5.930 5.930 0 -0.41(-6.47%)
Sep 20, 2013 6.070 6.400 6.020 6.340 0 +0.32(+5.32%)
Sep 19, 2013 5.990 6.100 5.930 6.020 0 -0.01(-0.17%)
Sep 18, 2013 6.010 6.100 5.870 6.030 0 +0.08(+1.34%)
Sep 17, 2013 6.060 6.100 5.950 5.950 0 -0.08(-1.33%)
Sep 16, 2013 5.989 6.100 5.480 6.030 0 +0.55(+10.04%)
Sep 13, 2013 5.719 5.719 5.480 5.480 0 -0.12(-2.14%)
Sep 12, 2013 5.700 5.750 5.600 5.600 0 -0.10(-1.75%)
Sep 11, 2013 5.700 5.870 5.620 5.700 0 +0.01(+0.18%)
Sep 10, 2013 5.550 5.690 5.500 5.690 0 +0.18(+3.27%)
Sep 09, 2013 5.420 5.520 5.420 5.510 0 +0.13(+2.42%)
Sep 06, 2013 5.420 5.431 5.300 5.380 0 -0.05(-0.92%)
Sep 05, 2013 5.580 5.580 5.360 5.430 0 -0.12(-2.16%)
Sep 04, 2013 5.550 5.780 5.480 5.550 0 +0.04(+0.73%)
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.