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 (%)
Dec 31, 2007 6.680 6.760 6.680 6.720 9,477 +0.02(+0.30%)
Dec 28, 2007 6.710 6.990 6.690 6.700 12,000 -0.08(-1.18%)
Dec 27, 2007 6.870 6.910 6.750 6.780 12,373 -0.01(-0.15%)
Dec 26, 2007 6.690 6.850 6.680 6.790 19,810 +0.05(+0.74%)
Dec 24, 2007 6.665 6.820 6.450 6.740 5,500 -0.01(-0.15%)
Dec 21, 2007 6.660 6.750 6.550 6.750 10,600 +0.14(+2.12%)
Dec 20, 2007 6.570 6.720 6.540 6.610 9,531 -0.04(-0.60%)
Dec 19, 2007 6.540 6.670 6.540 6.650 9,250 -0.10(-1.48%)
Dec 18, 2007 6.630 6.750 6.450 6.750 16,583 +0.16(+2.43%)
Dec 17, 2007 6.810 7.160 6.550 6.590 31,200 -0.30(-4.35%)
Dec 14, 2007 6.980 7.320 6.880 6.890 20,413 -0.07(-1.01%)
Dec 13, 2007 7.410 7.410 6.560 6.960 27,310 -0.44(-5.95%)
Dec 12, 2007 7.830 7.900 7.255 7.400 27,829 +0.67(+9.96%)
Dec 11, 2007 6.700 6.860 6.700 6.730 13,525 -0.19(-2.75%)
Dec 10, 2007 6.990 7.020 6.690 6.920 19,230 -0.10(-1.42%)
Dec 07, 2007 7.030 7.030 6.800 7.020 13,625 +0.12(+1.74%)
Dec 06, 2007 6.920 6.920 6.870 6.900 5,800 +0.03(+0.44%)
Dec 05, 2007 7.100 7.100 6.860 6.870 7,700 -0.09(-1.29%)
Dec 04, 2007 7.020 7.020 6.770 6.960 12,536 +0.06(+0.87%)
Dec 03, 2007 7.090 7.090 6.760 6.900 18,050 -0.25(-3.50%)
Nov 30, 2007 7.240 7.400 7.130 7.150 10,918 -0.06(-0.83%)
Nov 29, 2007 7.200 7.270 7.170 7.210 22,302 -0.02(-0.28%)
Nov 28, 2007 7.390 7.400 7.190 7.230 10,330 +0.06(+0.84%)
Nov 27, 2007 7.280 7.420 7.100 7.170 21,086 -0.20(-2.71%)
Nov 26, 2007 7.300 7.520 7.300 7.370 20,773 -0.01(-0.14%)
Nov 23, 2007 7.400 7.520 7.330 7.380 2,120 +0.09(+1.23%)
Nov 21, 2007 7.230 7.370 7.140 7.290 13,698 -0.02(-0.27%)
Nov 20, 2007 7.500 7.570 7.160 7.310 64,404 -0.23(-3.05%)
Nov 19, 2007 7.630 7.630 7.420 7.540 24,650 -0.16(-2.08%)
Nov 16, 2007 7.710 7.720 7.600 7.700 13,600 -0.07(-0.90%)
Nov 15, 2007 7.600 7.960 7.600 7.770 9,100 +0.27(+3.60%)
Nov 14, 2007 7.950 7.950 7.450 7.500 25,426 -0.40(-5.06%)
Nov 13, 2007 7.692 8.230 7.692 7.900 17,800 +0.07(+0.89%)
Nov 12, 2007 7.510 8.150 7.510 7.830 32,901 +0.26(+3.43%)
Nov 09, 2007 7.270 7.570 7.250 7.570 30,648 +0.28(+3.84%)
Nov 08, 2007 7.400 7.460 7.210 7.290 24,450 -0.11(-1.49%)
Nov 07, 2007 7.540 7.950 7.380 7.400 60,728 -0.14(-1.86%)
Nov 06, 2007 7.510 7.540 7.310 7.540 22,300 +0.01(+0.13%)
Nov 05, 2007 7.460 7.640 7.350 7.530 31,350 +0.03(+0.40%)
Nov 02, 2007 7.404 7.540 7.404 7.500 22,929 +0.10(+1.35%)
Nov 01, 2007 7.250 7.510 7.220 7.400 88,958 -0.18(-2.37%)
Oct 31, 2007 7.780 7.800 7.540 7.580 54,837 -0.22(-2.82%)
Oct 30, 2007 7.710 8.010 7.510 7.800 29,773 +0.00(+0.00%)
Oct 29, 2007 7.770 7.900 7.610 7.800 38,196 +0.00(+0.00%)
Oct 26, 2007 8.000 8.000 7.280 7.800 176,033 -0.16(-2.01%)
Oct 25, 2007 7.880 8.050 7.650 7.960 48,438 +0.31(+4.05%)
Oct 24, 2007 8.000 8.250 7.600 7.650 111,672 +0.04(+0.53%)
Oct 23, 2007 7.430 7.860 7.250 7.610 57,940 +0.17(+2.28%)
Oct 22, 2007 7.090 7.440 7.090 7.440 40,600 +0.34(+4.79%)
Oct 19, 2007 6.900 7.330 6.898 7.100 99,350 +0.25(+3.65%)
Oct 18, 2007 6.700 6.920 6.650 6.850 132,357 +0.09(+1.33%)
Oct 17, 2007 6.540 6.760 6.530 6.760 29,825 +0.12(+1.81%)
Oct 16, 2007 6.500 6.660 6.410 6.640 107,638 +0.12(+1.84%)
Oct 15, 2007 6.510 6.690 6.500 6.520 102,530 -0.01(-0.15%)
Oct 12, 2007 6.550 6.660 6.500 6.530 50,331 -0.02(-0.31%)
Oct 11, 2007 6.680 6.770 6.490 6.550 109,113 -0.27(-3.96%)
Oct 10, 2007 6.740 6.860 6.630 6.820 53,787 +0.23(+3.49%)
Oct 09, 2007 6.440 6.730 6.370 6.590 86,193 +0.15(+2.33%)
Oct 08, 2007 6.550 6.680 6.410 6.440 43,358 -0.17(-2.57%)
Oct 05, 2007 6.580 6.890 6.570 6.610 41,277 +0.03(+0.46%)
Oct 04, 2007 6.460 6.850 6.310 6.580 126,494 +0.25(+3.95%)
Oct 03, 2007 6.520 6.520 6.320 6.330 24,617 -0.17(-2.62%)
Oct 02, 2007 6.420 6.700 6.310 6.500 52,937 +0.12(+1.88%)
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.