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 (%)
Mar 31, 2005 17.30 17.70 17.22 17.60 300,237 +0.35(+2.03%)
Mar 30, 2005 17.10 17.39 17.00 17.25 38,994 +0.11(+0.64%)
Mar 29, 2005 17.08 17.16 16.75 17.14 71,374 +0.23(+1.36%)
Mar 28, 2005 16.37 17.20 16.05 16.91 176,010 +0.72(+4.45%)
Mar 24, 2005 16.56 16.94 16.09 16.19 256,595 -0.62(-3.69%)
Mar 23, 2005 18.05 18.05 16.39 16.81 217,084 -2.42(-12.58%)
Mar 22, 2005 19.91 20.23 19.23 19.23 60,187 -0.68(-3.42%)
Mar 21, 2005 20.19 20.48 19.90 19.91 28,060 -0.21(-1.04%)
Mar 18, 2005 21.47 21.47 19.75 20.12 120,740 -1.12(-5.27%)
Mar 17, 2005 21.57 21.57 20.90 21.24 29,450 -0.04(-0.19%)
Mar 16, 2005 20.98 21.60 20.89 21.28 39,871 +0.31(+1.48%)
Mar 15, 2005 21.40 21.50 20.91 20.97 22,350 -0.35(-1.64%)
Mar 14, 2005 20.89 21.32 20.72 21.32 38,747 +0.59(+2.85%)
Mar 11, 2005 21.17 21.39 20.58 20.73 17,942 -0.63(-2.95%)
Mar 10, 2005 21.50 21.50 21.26 21.36 17,348 +0.20(+0.95%)
Mar 09, 2005 21.52 21.62 21.16 21.16 19,552 -0.23(-1.08%)
Mar 08, 2005 21.65 21.65 21.35 21.39 44,546 -0.11(-0.51%)
Mar 07, 2005 21.57 21.64 21.33 21.50 13,171 +0.01(+0.05%)
Mar 04, 2005 21.50 21.55 21.30 21.49 34,116 +0.22(+1.03%)
Mar 03, 2005 21.24 21.50 20.97 21.27 28,882 +0.15(+0.71%)
Mar 02, 2005 21.18 21.21 20.46 21.12 58,966 +0.25(+1.20%)
Mar 01, 2005 20.68 20.96 20.68 20.87 13,146 +0.24(+1.16%)
Feb 28, 2005 20.62 20.88 20.27 20.63 33,398 +0.15(+0.73%)
Feb 25, 2005 19.87 20.49 19.76 20.48 15,237 +0.65(+3.28%)
Feb 24, 2005 19.82 19.83 19.30 19.83 27,319 +0.05(+0.25%)
Feb 23, 2005 19.49 19.92 19.49 19.78 45,709 +0.59(+3.07%)
Feb 22, 2005 19.84 19.99 19.16 19.19 31,535 -1.07(-5.28%)
Feb 18, 2005 20.35 20.39 19.69 20.26 86,127 +0.01(+0.05%)
Feb 17, 2005 21.31 21.31 19.59 20.25 118,077 -1.18(-5.51%)
Feb 16, 2005 20.89 21.49 20.88 21.43 23,046 +0.63(+3.03%)
Feb 15, 2005 20.71 21.00 20.70 20.80 28,958 -0.06(-0.29%)
Feb 14, 2005 21.28 21.28 20.73 20.86 30,144 -0.41(-1.93%)
Feb 11, 2005 20.75 21.27 20.66 21.27 23,820 +0.37(+1.77%)
Feb 10, 2005 21.27 21.49 20.64 20.90 17,700 -0.43(-2.02%)
Feb 09, 2005 21.58 21.58 21.00 21.33 18,626 -0.03(-0.14%)
Feb 08, 2005 20.84 21.50 20.60 21.36 39,690 +0.31(+1.47%)
Feb 07, 2005 20.63 21.05 20.24 21.05 35,232 +0.19(+0.91%)
Feb 04, 2005 20.65 20.87 20.65 20.86 18,589 +0.01(+0.05%)
Feb 03, 2005 20.95 20.95 20.27 20.85 39,632 +0.10(+0.48%)
Feb 02, 2005 20.92 21.34 20.53 20.75 45,723 +0.16(+0.78%)
Feb 01, 2005 20.56 20.92 20.52 20.59 19,302 -0.16(-0.75%)
Jan 31, 2005 20.53 20.76 20.29 20.75 32,813 +0.35(+1.69%)
Jan 28, 2005 20.39 20.47 20.01 20.40 34,062 +0.08(+0.39%)
Jan 27, 2005 20.46 20.58 20.21 20.32 39,902 +0.05(+0.25%)
Jan 26, 2005 19.20 20.43 19.20 20.27 84,642 +1.71(+9.21%)
Jan 25, 2005 18.55 18.80 18.55 18.56 7,041 -0.11(-0.59%)
Jan 24, 2005 18.59 18.91 18.55 18.67 11,050 -0.17(-0.90%)
Jan 21, 2005 19.28 19.35 18.62 18.84 33,802 -0.24(-1.26%)
Jan 20, 2005 18.80 19.21 18.80 19.08 25,940 +0.26(+1.38%)
Jan 19, 2005 19.69 19.91 18.81 18.82 49,789 -1.04(-5.24%)
Jan 18, 2005 19.52 20.00 19.26 19.86 44,546 +0.48(+2.48%)
Jan 14, 2005 18.99 19.45 18.94 19.38 17,627 +0.53(+2.81%)
Jan 13, 2005 19.33 19.36 18.85 18.85 27,451 -0.16(-0.84%)
Jan 12, 2005 19.03 19.18 18.81 19.01 34,388 +0.00(+0.00%)
Jan 11, 2005 19.35 19.35 19.00 19.01 14,780 -0.50(-2.56%)
Jan 10, 2005 19.21 19.70 18.93 19.51 16,192 +0.57(+3.01%)
Jan 07, 2005 19.69 19.70 18.94 18.94 17,545 -0.56(-2.87%)
Jan 06, 2005 19.20 19.84 19.15 19.50 21,395 +0.24(+1.25%)
Jan 05, 2005 19.92 20.15 19.20 19.26 46,624 -0.80(-3.99%)
Jan 04, 2005 20.55 20.83 19.93 20.06 39,706 -0.56(-2.72%)
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.