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 (%)
Jun 30, 2016 17.89 18.30 17.15 18.07 157,847 +0.27(+1.52%)
Jun 29, 2016 17.01 17.90 16.66 17.80 179,179 +1.11(+6.65%)
Jun 28, 2016 17.03 17.13 16.30 16.69 290,283 -0.13(-0.77%)
Jun 27, 2016 17.82 18.00 16.81 16.82 177,694 -1.19(-6.61%)
Jun 24, 2016 17.50 18.46 17.50 18.01 518,898 -0.35(-1.91%)
Jun 23, 2016 18.52 19.09 18.17 18.36 249,311 +0.02(+0.11%)
Jun 22, 2016 20.01 20.25 17.81 18.34 1,105,566 -3.63(-16.52%)
Jun 21, 2016 23.06 23.06 21.89 21.97 182,393 -1.24(-5.34%)
Jun 20, 2016 23.09 23.93 23.05 23.21 202,358 +0.51(+2.25%)
Jun 17, 2016 22.75 23.10 22.59 22.70 100,398 -0.08(-0.35%)
Jun 16, 2016 22.20 22.94 21.84 22.78 50,103 +0.33(+1.47%)
Jun 15, 2016 22.24 23.18 21.98 22.45 71,833 +0.27(+1.22%)
Jun 14, 2016 22.46 22.66 21.81 22.18 114,716 -0.35(-1.55%)
Jun 13, 2016 22.37 22.77 22.16 22.53 97,159 -0.03(-0.13%)
Jun 10, 2016 22.75 23.18 21.96 22.56 95,913 -0.45(-1.96%)
Jun 09, 2016 23.32 23.32 22.46 23.01 96,981 -0.31(-1.33%)
Jun 08, 2016 23.04 23.47 22.53 23.32 78,595 +0.29(+1.26%)
Jun 07, 2016 22.74 23.30 22.29 23.03 106,360 +0.36(+1.59%)
Jun 06, 2016 21.92 22.76 21.92 22.67 105,862 +0.75(+3.42%)
Jun 03, 2016 21.45 22.13 20.85 21.92 116,335 +0.57(+2.67%)
Jun 02, 2016 22.10 22.26 20.92 21.35 108,910 -0.84(-3.79%)
Jun 01, 2016 21.17 22.25 20.74 22.19 130,574 +0.85(+3.98%)
May 31, 2016 21.25 21.73 20.99 21.34 205,412 +0.13(+0.61%)
May 27, 2016 20.85 21.21 21.21 21.21 63,800 +0.40(+1.92%)
May 26, 2016 20.67 20.95 20.36 20.81 103,241 +0.21(+1.02%)
May 25, 2016 19.85 20.67 19.54 20.60 231,423 +0.85(+4.30%)
May 24, 2016 19.54 20.08 19.07 19.75 150,089 +0.39(+2.01%)
May 23, 2016 19.85 20.00 19.34 19.36 55,004 -0.48(-2.42%)
May 20, 2016 19.51 20.22 19.51 19.84 58,885 +0.47(+2.43%)
May 19, 2016 18.80 19.63 18.55 19.37 100,089 +0.43(+2.27%)
May 18, 2016 19.56 19.90 18.82 18.94 176,397 -0.73(-3.71%)
May 17, 2016 19.40 20.49 19.15 19.67 172,151 +0.22(+1.13%)
May 16, 2016 19.81 20.51 19.22 19.45 131,171 -0.33(-1.67%)
May 13, 2016 19.88 20.45 19.70 19.78 83,370 -0.24(-1.20%)
May 12, 2016 20.77 20.77 19.80 20.02 62,442 -0.36(-1.77%)
May 11, 2016 20.41 20.78 20.14 20.38 117,920 -0.14(-0.68%)
May 10, 2016 20.56 20.80 20.21 20.52 63,274 +0.12(+0.59%)
May 09, 2016 20.82 20.82 20.09 20.40 119,078 +0.08(+0.39%)
May 06, 2016 20.17 20.52 20.00 20.32 57,283 +0.10(+0.49%)
May 05, 2016 20.33 20.43 19.89 20.22 169,197 -0.01(-0.05%)
May 04, 2016 20.16 20.81 20.12 20.23 126,007 -0.10(-0.49%)
May 03, 2016 20.09 20.60 19.77 20.33 142,576 +0.02(+0.10%)
May 02, 2016 20.04 20.32 19.21 20.31 175,207 +0.40(+2.01%)
Apr 29, 2016 21.65 21.65 19.54 19.91 433,568 -1.78(-8.21%)
Apr 28, 2016 24.74 24.74 21.67 21.69 282,665 -3.12(-12.58%)
Apr 27, 2016 23.68 25.22 23.66 24.81 219,658 +1.15(+4.86%)
Apr 26, 2016 22.12 23.82 21.95 23.66 173,382 +1.56(+7.06%)
Apr 25, 2016 22.46 22.87 21.78 22.10 128,762 -0.56(-2.47%)
Apr 22, 2016 22.48 23.31 22.48 22.66 143,594 +0.16(+0.71%)
Apr 21, 2016 23.31 23.49 22.25 22.50 171,664 -1.04(-4.42%)
Apr 20, 2016 23.38 24.30 23.22 23.54 76,204 +0.12(+0.51%)
Apr 19, 2016 22.89 23.75 22.75 23.42 123,584 +0.68(+2.99%)
Apr 18, 2016 22.40 22.99 22.25 22.74 128,449 +0.17(+0.75%)
Apr 15, 2016 22.58 22.97 22.13 22.57 73,134 -0.08(-0.35%)
Apr 14, 2016 23.02 23.05 22.45 22.65 53,732 -0.42(-1.82%)
Apr 13, 2016 22.08 23.55 21.98 23.07 153,298 +1.17(+5.34%)
Apr 12, 2016 21.58 21.95 21.25 21.90 96,560 +0.40(+1.86%)
Apr 11, 2016 22.51 22.57 21.45 21.50 88,273 -0.91(-4.06%)
Apr 08, 2016 22.41 22.83 22.16 22.41 112,144 +0.15(+0.67%)
Apr 07, 2016 23.03 23.03 22.05 22.26 71,584 -0.84(-3.64%)
Apr 06, 2016 23.04 23.10 21.87 23.10 92,647 +0.14(+0.61%)
Apr 05, 2016 23.05 23.43 22.80 22.96 98,371 -0.33(-1.42%)
Apr 04, 2016 23.92 24.23 23.24 23.29 63,664 -0.54(-2.27%)
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.