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 29, 2019 18.96 19.30 18.76 18.98 253,200 -0.06(-0.32%)
Mar 28, 2019 18.77 19.11 18.71 19.04 112,651 +0.35(+1.87%)
Mar 27, 2019 18.83 19.05 18.63 18.69 150,674 -0.23(-1.22%)
Mar 26, 2019 18.64 18.97 18.45 18.92 103,891 +0.42(+2.27%)
Mar 25, 2019 18.86 19.00 18.38 18.50 150,789 -0.38(-2.01%)
Mar 22, 2019 19.59 19.59 18.85 18.88 157,100 -0.72(-3.67%)
Mar 21, 2019 19.78 20.21 19.54 19.60 192,775 -0.19(-0.96%)
Mar 20, 2019 19.43 19.84 18.96 19.79 295,585 +0.18(+0.92%)
Mar 19, 2019 19.82 20.00 19.30 19.61 418,881 -1.79(-8.36%)
Mar 18, 2019 21.97 22.07 21.25 21.40 100,474 -0.49(-2.24%)
Mar 15, 2019 22.34 22.61 21.81 21.89 194,100 -0.44(-1.97%)
Mar 14, 2019 22.84 22.84 22.26 22.33 57,248 -0.50(-2.19%)
Mar 13, 2019 22.81 23.18 22.76 22.83 38,894 +0.14(+0.62%)
Mar 12, 2019 23.04 23.04 22.43 22.69 41,948 -0.29(-1.26%)
Mar 11, 2019 22.40 23.02 22.20 22.98 83,799 +0.58(+2.59%)
Mar 08, 2019 22.37 22.65 22.29 22.40 95,000 -0.06(-0.27%)
Mar 07, 2019 22.40 22.61 22.21 22.46 64,641 -0.01(-0.04%)
Mar 06, 2019 22.56 22.64 22.30 22.47 86,999 -0.09(-0.40%)
Mar 05, 2019 22.62 22.85 22.15 22.56 148,882 -0.05(-0.22%)
Mar 04, 2019 23.02 23.17 22.34 22.61 99,890 -0.37(-1.61%)
Mar 01, 2019 22.96 23.43 22.80 22.98 79,500 +0.17(+0.75%)
Feb 28, 2019 23.33 23.33 22.49 22.81 109,552 -0.51(-2.19%)
Feb 27, 2019 23.73 23.80 23.28 23.32 67,319 -0.42(-1.77%)
Feb 26, 2019 24.16 24.30 23.73 23.74 135,110 -0.41(-1.70%)
Feb 25, 2019 24.76 24.93 24.15 24.15 58,575 -0.49(-1.99%)
Feb 22, 2019 24.46 24.71 24.21 24.64 80,700 +0.18(+0.74%)
Feb 21, 2019 24.50 24.60 24.08 24.46 161,853 +0.01(+0.04%)
Feb 20, 2019 24.33 24.99 24.33 24.45 85,465 +0.16(+0.66%)
Feb 19, 2019 24.27 24.86 24.05 24.29 151,728 +0.01(+0.04%)
Feb 15, 2019 24.14 24.69 23.98 24.28 166,800 +0.22(+0.91%)
Feb 14, 2019 23.75 24.21 23.75 24.06 63,110 +0.22(+0.92%)
Feb 13, 2019 23.64 24.06 23.61 23.84 88,679 +0.21(+0.89%)
Feb 12, 2019 23.39 23.82 23.23 23.63 105,298 +0.45(+1.94%)
Feb 11, 2019 23.16 23.31 22.80 23.18 107,245 +0.04(+0.17%)
Feb 08, 2019 23.46 23.54 22.79 23.14 43,200 -0.50(-2.12%)
Feb 07, 2019 23.45 23.67 23.16 23.64 77,791 +0.04(+0.17%)
Feb 06, 2019 23.75 23.81 23.40 23.60 95,052 -0.17(-0.72%)
Feb 05, 2019 23.58 23.78 23.44 23.77 192,939 +0.19(+0.81%)
Feb 04, 2019 23.30 23.63 22.97 23.58 108,398 +0.28(+1.20%)
Feb 01, 2019 23.60 23.90 23.16 23.30 96,300 -0.28(-1.19%)
Jan 31, 2019 24.09 24.09 23.27 23.58 243,134 -0.61(-2.52%)
Jan 30, 2019 24.03 24.32 23.65 24.19 150,711 +0.32(+1.34%)
Jan 29, 2019 23.71 24.24 23.62 23.87 99,717 +0.20(+0.84%)
Jan 28, 2019 23.78 23.78 23.24 23.67 165,475 -0.17(-0.71%)
Jan 25, 2019 23.77 24.38 23.55 23.84 165,000 +0.34(+1.45%)
Jan 24, 2019 24.44 24.44 22.27 23.50 390,032 +1.12(+5.00%)
Jan 23, 2019 22.32 22.66 21.87 22.38 215,123 +0.15(+0.67%)
Jan 22, 2019 22.32 22.41 21.76 22.23 237,161 -0.09(-0.40%)
Jan 18, 2019 22.10 22.57 21.75 22.32 99,700 +0.43(+1.96%)
Jan 17, 2019 21.46 21.96 20.98 21.89 222,550 +0.44(+2.05%)
Jan 16, 2019 20.96 21.54 20.96 21.45 104,518 +0.50(+2.39%)
Jan 15, 2019 21.24 21.47 20.54 20.95 114,899 -0.22(-1.04%)
Jan 14, 2019 20.81 21.37 20.51 21.17 120,968 +0.11(+0.52%)
Jan 11, 2019 20.64 21.40 20.49 21.06 184,100 +0.35(+1.69%)
Jan 10, 2019 20.78 20.99 20.49 20.71 80,280 -0.22(-1.05%)
Jan 09, 2019 20.46 20.96 19.97 20.93 154,953 +0.53(+2.60%)
Jan 08, 2019 20.30 20.59 20.07 20.40 72,410 +0.39(+1.95%)
Jan 07, 2019 19.75 20.28 19.58 20.01 107,277 +0.19(+0.96%)
Jan 04, 2019 19.59 20.10 19.52 19.82 61,700 +0.42(+2.16%)
Jan 03, 2019 19.55 19.82 19.05 19.40 142,582 -0.30(-1.52%)
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.