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 28, 2013 5.960 6.160 5.950 6.040 6,682 +0.12(+2.03%)
Mar 27, 2013 5.790 5.950 5.790 5.920 20,712 +0.10(+1.72%)
Mar 26, 2013 5.780 5.850 5.770 5.820 12,129 +0.08(+1.39%)
Mar 25, 2013 5.770 5.790 5.700 5.740 32,078 +0.03(+0.53%)
Mar 22, 2013 5.760 5.840 5.600 5.710 9,365 +0.16(+2.88%)
Mar 21, 2013 5.460 5.560 5.460 5.550 5,301 -0.05(-0.89%)
Mar 20, 2013 5.480 5.610 5.480 5.600 2,264 +0.20(+3.70%)
Mar 19, 2013 5.370 5.570 5.370 5.400 4,842 -0.03(-0.55%)
Mar 18, 2013 5.650 5.650 5.250 5.430 27,279 -0.30(-5.24%)
Mar 15, 2013 5.980 5.990 5.300 5.730 80,059 -0.24(-4.02%)
Mar 14, 2013 6.160 6.170 5.820 5.970 4,039 -0.25(-4.02%)
Mar 13, 2013 6.300 6.300 5.840 6.220 12,937 +0.00(+0.00%)
Mar 12, 2013 6.260 6.340 6.200 6.220 7,728 -0.08(-1.27%)
Mar 11, 2013 6.240 6.550 6.150 6.300 40,618 -0.12(-1.87%)
Mar 08, 2013 6.140 6.430 6.140 6.420 13,565 +0.31(+5.07%)
Mar 07, 2013 6.110 6.150 5.870 6.110 6,003 +0.04(+0.66%)
Mar 06, 2013 6.050 6.200 5.900 6.070 10,666 -0.03(-0.49%)
Mar 05, 2013 6.450 6.450 5.820 6.100 4,874 +0.10(+1.67%)
Mar 04, 2013 6.080 6.080 5.740 6.000 12,058 -0.03(-0.50%)
Mar 01, 2013 5.880 6.100 5.730 6.030 11,617 +0.14(+2.38%)
Feb 28, 2013 5.950 5.960 5.810 5.890 2,800 +0.09(+1.55%)
Feb 27, 2013 5.730 6.000 5.730 5.800 9,959 +0.08(+1.40%)
Feb 26, 2013 5.530 5.880 5.480 5.720 22,641 +0.15(+2.69%)
Feb 25, 2013 5.680 5.740 5.360 5.570 5,187 -0.08(-1.42%)
Feb 22, 2013 5.540 5.650 5.530 5.650 4,731 +0.10(+1.80%)
Feb 21, 2013 5.520 5.550 5.350 5.550 39,804 +0.03(+0.54%)
Feb 20, 2013 5.650 5.700 5.520 5.520 2,260 -0.08(-1.43%)
Feb 19, 2013 5.640 5.640 5.500 5.600 4,011 -0.08(-1.41%)
Feb 15, 2013 5.680 5.780 5.680 5.680 2,561 -0.03(-0.53%)
Feb 14, 2013 5.730 5.910 5.690 5.710 3,028 -0.12(-2.06%)
Feb 13, 2013 5.650 5.940 5.500 5.830 12,655 +0.08(+1.39%)
Feb 12, 2013 5.918 5.918 5.720 5.750 5,685 -0.04(-0.69%)
Feb 11, 2013 5.960 5.960 5.650 5.790 5,379 +0.03(+0.52%)
Feb 08, 2013 5.750 5.930 5.750 5.760 8,793 +0.10(+1.77%)
Feb 07, 2013 5.760 5.860 5.610 5.660 24,464 -0.23(-3.90%)
Feb 06, 2013 5.860 5.950 5.620 5.890 17,272 +0.24(+4.25%)
Feb 04, 2013 6.010 6.100 5.650 5.650 39,966 -0.48(-7.83%)
Feb 01, 2013 6.340 6.340 5.850 6.130 17,802 -0.18(-2.85%)
Jan 31, 2013 5.050 6.550 5.000 6.310 56,018 -0.12(-1.87%)
Jan 30, 2013 6.450 6.450 6.030 6.430 19,065 +0.15(+2.39%)
Jan 29, 2013 6.410 6.420 5.920 6.280 12,108 -0.13(-2.03%)
Jan 28, 2013 6.280 6.470 6.230 6.410 45,146 +0.18(+2.89%)
Jan 25, 2013 5.850 6.230 5.840 6.230 28,558 +0.41(+7.04%)
Jan 24, 2013 5.640 5.920 5.640 5.820 12,956 +0.18(+3.19%)
Jan 23, 2013 5.700 5.790 5.630 5.640 5,983 -0.05(-0.88%)
Jan 22, 2013 5.540 5.700 5.480 5.690 7,200 +0.13(+2.34%)
Jan 18, 2013 5.550 5.710 5.510 5.560 3,916 -0.02(-0.36%)
Jan 17, 2013 5.510 5.660 5.510 5.580 6,332 +0.03(+0.54%)
Jan 16, 2013 5.620 5.680 5.550 5.550 4,486 -0.06(-1.07%)
Jan 15, 2013 5.530 5.720 5.350 5.610 8,992 +0.01(+0.18%)
Jan 14, 2013 5.650 5.700 5.550 5.600 5,488 -0.05(-0.88%)
Jan 11, 2013 5.600 5.650 5.520 5.650 3,600 +0.04(+0.71%)
Jan 10, 2013 5.720 5.750 5.550 5.610 18,300 -0.08(-1.41%)
Jan 09, 2013 5.650 5.779 5.440 5.690 28,550 +0.04(+0.71%)
Jan 08, 2013 5.590 5.810 5.320 5.650 20,706 +0.10(+1.80%)
Jan 07, 2013 5.700 5.700 5.385 5.550 19,565 -0.11(-1.94%)
Jan 04, 2013 5.530 5.810 5.420 5.660 15,706 -0.04(-0.70%)
Jan 03, 2013 5.570 5.790 5.440 5.700 21,646 +0.17(+3.07%)
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.