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 28, 2014 27.16 27.79 26.28 26.28 220,814 -0.85(-3.13%)
Nov 26, 2014 25.54 27.13 27.13 27.13 261,500 +1.36(+5.28%)
Nov 25, 2014 25.42 25.93 25.25 25.77 254,775 +0.69(+2.75%)
Nov 24, 2014 24.60 25.50 24.55 25.08 359,068 +0.60(+2.45%)
Nov 21, 2014 25.25 25.25 24.41 24.48 458,554 -0.18(-0.73%)
Nov 20, 2014 23.50 25.24 23.32 24.66 1,803,732 +1.24(+5.29%)
Nov 19, 2014 22.81 23.72 22.23 23.42 177,067 +0.91(+4.04%)
Nov 18, 2014 22.79 22.79 21.83 22.51 182,385 -0.38(-1.66%)
Nov 17, 2014 21.96 23.01 21.81 22.89 207,176 +0.89(+4.05%)
Nov 14, 2014 22.00 22.07 19.70 22.00 330,446 -0.17(-0.77%)
Nov 13, 2014 22.39 22.90 21.93 22.17 125,997 -0.62(-2.72%)
Nov 12, 2014 23.36 23.57 21.82 22.79 197,931 -0.24(-1.04%)
Nov 11, 2014 22.68 23.37 22.20 23.03 202,747 +0.71(+3.18%)
Nov 10, 2014 21.22 22.75 21.03 22.32 206,301 +0.88(+4.10%)
Nov 07, 2014 21.23 21.59 20.79 21.44 86,664 +0.30(+1.42%)
Nov 06, 2014 20.90 21.16 20.45 21.14 97,198 +0.22(+1.05%)
Nov 05, 2014 21.00 22.18 20.78 20.92 177,934 +0.11(+0.53%)
Nov 04, 2014 21.00 21.05 20.74 20.81 86,209 -0.11(-0.53%)
Nov 03, 2014 20.39 21.00 19.59 20.92 268,096 +0.18(+0.87%)
Oct 31, 2014 21.00 21.77 19.70 20.74 270,682 -0.31(-1.47%)
Oct 30, 2014 21.42 21.67 20.97 21.05 78,260 -0.59(-2.73%)
Oct 29, 2014 22.14 22.24 21.48 21.64 142,848 -0.10(-0.46%)
Oct 28, 2014 21.13 21.88 20.06 21.74 207,456 +1.09(+5.28%)
Oct 27, 2014 22.25 22.29 22.29 20.65 460,307 -1.64(-7.36%)
Oct 24, 2014 21.90 22.85 21.76 22.29 308,479 +0.87(+4.06%)
Oct 23, 2014 21.50 22.09 20.84 21.42 406,255 +0.69(+3.33%)
Oct 22, 2014 18.50 21.02 18.21 20.73 490,829 +1.83(+9.68%)
Oct 21, 2014 18.07 19.25 17.50 18.90 295,951 +1.45(+8.31%)
Oct 20, 2014 17.01 17.98 16.80 17.45 161,867 +0.09(+0.52%)
Oct 17, 2014 17.28 17.73 17.12 17.36 109,985 +0.58(+3.46%)
Oct 16, 2014 15.65 16.99 15.63 16.78 179,447 +0.32(+1.94%)
Oct 15, 2014 17.00 17.45 16.14 16.46 96,308 -0.64(-3.74%)
Oct 14, 2014 17.30 17.74 16.99 17.10 78,574 -0.27(-1.55%)
Oct 13, 2014 17.67 17.92 16.76 17.37 170,832 -0.61(-3.39%)
Oct 10, 2014 17.53 18.40 17.21 17.98 199,651 +0.20(+1.12%)
Oct 09, 2014 18.01 18.35 17.60 17.78 122,770 -0.12(-0.67%)
Oct 08, 2014 18.46 18.53 16.50 17.90 220,900 -0.49(-2.66%)
Oct 07, 2014 18.29 18.48 18.06 18.39 172,699 +0.10(+0.55%)
Oct 06, 2014 18.52 18.84 18.18 18.29 100,259 -0.19(-1.03%)
Oct 03, 2014 18.06 18.59 17.79 18.48 155,102 +0.71(+4.00%)
Oct 02, 2014 18.43 18.44 16.77 17.77 248,400 -0.66(-3.58%)
Oct 01, 2014 19.02 19.16 18.11 18.43 233,149 -0.16(-0.86%)
Sep 30, 2014 18.25 19.30 18.21 18.59 279,852 +0.54(+2.99%)
Sep 29, 2014 17.84 18.78 17.54 18.05 320,908 +0.69(+3.97%)
Sep 26, 2014 16.90 17.89 16.78 17.36 264,691 +0.56(+3.33%)
Sep 25, 2014 16.72 16.90 16.47 16.80 88,240 +0.09(+0.54%)
Sep 24, 2014 16.97 16.99 16.63 16.71 86,390 -0.15(-0.89%)
Sep 23, 2014 16.86 17.07 16.84 16.86 88,419 -0.01(-0.06%)
Sep 22, 2014 16.93 17.23 16.80 16.87 146,304 +0.10(+0.60%)
Sep 19, 2014 16.67 17.02 16.56 16.77 157,486 +0.16(+0.96%)
Sep 18, 2014 16.50 17.09 16.35 16.61 146,676 +0.24(+1.47%)
Sep 17, 2014 15.93 16.70 15.84 16.37 212,613 +0.30(+1.87%)
Sep 16, 2014 16.00 16.10 15.75 16.07 167,283 +0.20(+1.26%)
Sep 15, 2014 16.00 16.24 15.71 15.87 238,447 +0.39(+2.52%)
Sep 12, 2014 15.20 15.77 15.10 15.48 299,129 +1.08(+7.50%)
Sep 11, 2014 14.81 14.81 14.35 14.40 65,586 -0.33(-2.24%)
Sep 10, 2014 14.57 14.90 14.57 14.73 93,470 +0.35(+2.43%)
Sep 09, 2014 13.95 14.70 13.94 14.38 94,912 +0.50(+3.60%)
Sep 08, 2014 13.12 13.99 13.01 13.88 130,283 +0.93(+7.18%)
Sep 05, 2014 12.52 12.95 12.52 12.95 51,874 +0.40(+3.19%)
Sep 04, 2014 12.78 12.86 12.52 12.55 97,683 -0.09(-0.71%)
Sep 03, 2014 12.73 13.03 12.50 12.64 48,998 -0.15(-1.17%)
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.