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 30, 2004 19.63 19.63 19.05 19.22 30,200 -0.23(-1.18%)
Nov 29, 2004 19.25 19.71 18.99 19.45 39,000 +0.23(+1.20%)
Nov 26, 2004 19.24 19.24 19.07 19.22 1,900 +0.14(+0.73%)
Nov 24, 2004 19.02 19.16 18.83 19.08 31,700 +0.08(+0.42%)
Nov 23, 2004 19.05 19.05 18.45 19.00 69,000 +0.00(+0.00%)
Nov 22, 2004 18.54 19.00 18.46 19.00 23,800 +0.49(+2.65%)
Nov 19, 2004 18.68 18.80 18.47 18.51 42,500 -0.26(-1.39%)
Nov 18, 2004 18.84 18.97 18.66 18.77 128,500 +0.00(+0.00%)
Nov 17, 2004 18.94 19.00 18.53 18.77 45,200 -0.06(-0.32%)
Nov 16, 2004 18.77 18.86 18.73 18.83 42,900 -0.07(-0.37%)
Nov 15, 2004 19.00 19.00 18.73 18.90 28,800 -0.10(-0.53%)
Nov 12, 2004 18.76 19.00 18.44 19.00 48,000 +0.16(+0.85%)
Nov 11, 2004 18.27 18.87 18.27 18.84 29,500 +0.68(+3.74%)
Nov 10, 2004 18.00 18.46 17.96 18.16 67,200 +0.16(+0.89%)
Nov 09, 2004 18.19 18.24 17.69 18.00 67,700 -0.34(-1.85%)
Nov 08, 2004 17.99 18.34 17.96 18.34 49,700 +0.30(+1.66%)
Nov 05, 2004 17.88 18.25 17.66 18.04 68,900 +0.19(+1.06%)
Nov 04, 2004 17.03 17.85 17.03 17.85 28,500 +0.53(+3.06%)
Nov 03, 2004 16.93 17.36 16.91 17.32 92,600 +0.66(+3.96%)
Nov 02, 2004 16.88 17.34 16.66 16.66 37,000 -0.40(-2.37%)
Nov 01, 2004 17.14 17.41 16.82 17.06 57,700 -0.25(-1.45%)
Oct 29, 2004 16.93 17.35 16.77 17.32 25,700 +0.37(+2.15%)
Oct 28, 2004 16.88 17.16 16.80 16.95 25,800 +0.00(+0.00%)
Oct 27, 2004 16.95 17.00 16.55 16.95 50,200 +0.03(+0.18%)
Oct 26, 2004 16.79 17.00 16.52 16.92 53,900 +0.14(+0.83%)
Oct 25, 2004 16.82 17.24 16.69 16.78 31,300 +0.15(+0.90%)
Oct 22, 2004 17.44 17.73 16.63 16.63 38,100 -0.62(-3.59%)
Oct 21, 2004 17.61 17.61 16.79 17.25 83,900 -0.35(-1.99%)
Oct 20, 2004 17.65 17.65 17.29 17.60 34,200 +0.45(+2.62%)
Oct 19, 2004 18.13 18.28 16.79 17.15 139,700 -1.24(-6.74%)
Oct 18, 2004 18.02 18.39 18.00 18.39 30,900 +0.38(+2.11%)
Oct 15, 2004 17.55 18.31 17.55 18.01 45,700 +0.62(+3.57%)
Oct 14, 2004 17.27 17.72 17.07 17.39 27,300 -0.01(-0.06%)
Oct 13, 2004 17.89 17.89 17.37 17.40 31,200 -0.44(-2.47%)
Oct 12, 2004 17.43 17.85 17.19 17.84 34,200 +0.38(+2.18%)
Oct 11, 2004 17.45 17.57 17.21 17.46 26,400 +0.16(+0.92%)
Oct 08, 2004 17.55 17.55 17.00 17.30 101,000 -0.39(-2.20%)
Oct 07, 2004 18.51 18.74 17.16 17.69 354,500 -0.81(-4.38%)
Oct 06, 2004 16.14 19.40 16.10 18.50 393,200 -1.86(-9.14%)
Oct 05, 2004 19.71 20.37 19.70 20.36 18,800 +0.67(+3.40%)
Oct 04, 2004 20.49 20.49 19.34 19.69 29,300 -0.72(-3.53%)
Oct 01, 2004 19.21 20.44 19.06 20.41 53,000 +1.09(+5.64%)
Sep 30, 2004 19.46 19.46 18.64 19.32 116,200 -0.18(-0.92%)
Sep 29, 2004 19.39 19.50 19.30 19.50 41,200 +0.06(+0.31%)
Sep 28, 2004 19.21 19.45 19.16 19.44 12,200 +0.20(+1.04%)
Sep 27, 2004 19.41 19.45 19.04 19.24 66,500 -0.18(-0.93%)
Sep 24, 2004 19.55 19.79 19.38 19.42 13,600 +0.02(+0.10%)
Sep 23, 2004 19.51 19.78 19.40 19.40 18,400 -0.20(-1.02%)
Sep 22, 2004 19.89 19.92 19.60 19.60 20,700 -0.34(-1.71%)
Sep 21, 2004 20.29 20.36 19.81 19.94 70,100 -0.36(-1.77%)
Sep 20, 2004 20.04 20.49 19.85 20.30 94,700 +0.32(+1.60%)
Sep 17, 2004 20.28 20.62 19.72 19.98 53,900 -0.10(-0.50%)
Sep 16, 2004 20.03 20.29 19.75 20.08 49,400 +0.14(+0.70%)
Sep 15, 2004 20.30 20.36 19.85 19.94 85,700 -0.36(-1.77%)
Sep 14, 2004 20.09 20.48 19.65 20.30 31,800 +0.51(+2.58%)
Sep 13, 2004 19.76 20.12 19.74 19.79 65,800 +0.21(+1.07%)
Sep 10, 2004 19.77 20.09 19.42 19.58 44,000 -0.38(-1.90%)
Sep 09, 2004 20.50 20.50 19.63 19.96 46,800 -0.38(-1.87%)
Sep 08, 2004 19.80 20.49 19.70 20.34 51,123 +0.59(+2.99%)
Sep 07, 2004 19.19 19.94 19.16 19.75 51,200 +0.47(+2.44%)
Sep 03, 2004 19.35 19.63 19.09 19.28 24,300 -0.06(-0.31%)
Sep 02, 2004 19.18 19.54 19.08 19.34 22,600 +0.09(+0.47%)
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.