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 (%)
Jul 31, 2012 4.880 5.010 4.570 4.970 219,100 +0.07(+1.43%)
Jul 30, 2012 5.230 5.250 4.890 4.900 187,565 +0.00(+0.00%)
Jul 27, 2012 4.910 5.220 4.810 4.900 427,811 +0.01(+0.20%)
Jul 26, 2012 4.770 4.970 4.200 4.890 159,673 +1.09(+28.68%)
Jul 25, 2012 4.110 4.200 3.800 3.800 63,181 -0.38(-9.09%)
Jul 24, 2012 4.140 4.230 3.970 4.180 13,979 +0.01(+0.24%)
Jul 23, 2012 3.680 4.400 3.500 4.170 82,312 -0.03(-0.71%)
Jul 20, 2012 4.290 4.320 4.200 4.200 35,508 -0.05(-1.18%)
Jul 19, 2012 4.250 4.290 4.170 4.250 8,663 +0.01(+0.24%)
Jul 18, 2012 4.190 4.370 4.120 4.240 34,302 -0.02(-0.47%)
Jul 17, 2012 4.310 4.440 4.200 4.260 70,679 -0.12(-2.74%)
Jul 16, 2012 4.250 4.390 4.230 4.380 45,467 +0.15(+3.51%)
Jul 13, 2012 4.220 4.390 4.190 4.232 76,488 +0.08(+1.97%)
Jul 12, 2012 4.350 4.360 4.060 4.150 27,604 -0.21(-4.82%)
Jul 11, 2012 4.240 4.360 4.210 4.360 16,046 +0.11(+2.59%)
Jul 10, 2012 4.280 4.290 4.200 4.250 16,556 -0.04(-0.93%)
Jul 09, 2012 4.010 4.300 3.920 4.290 10,056 +0.29(+7.25%)
Jul 06, 2012 3.920 4.180 3.860 4.000 4,577 +0.03(+0.76%)
Jul 05, 2012 4.000 4.230 3.900 3.970 36,598 -0.01(-0.25%)
Jul 03, 2012 3.930 4.040 3.760 3.980 4,458 +0.03(+0.76%)
Jul 02, 2012 3.730 4.000 3.730 3.950 16,251 +0.21(+5.61%)
Jun 29, 2012 3.480 3.900 3.450 3.740 23,001 +0.37(+10.98%)
Jun 28, 2012 3.430 3.500 3.300 3.370 37,282 -0.06(-1.75%)
Jun 27, 2012 3.510 3.510 3.350 3.430 20,402 -0.08(-2.28%)
Jun 26, 2012 3.430 3.580 3.430 3.510 19,370 +0.11(+3.24%)
Jun 25, 2012 3.320 3.440 3.160 3.400 54,967 +0.05(+1.49%)
Jun 22, 2012 3.280 3.410 3.180 3.350 934,277 +0.15(+4.69%)
Jun 21, 2012 3.260 3.300 3.200 3.200 51,735 -0.05(-1.54%)
Jun 20, 2012 3.240 3.280 3.220 3.250 16,794 -0.01(-0.31%)
Jun 19, 2012 3.230 3.290 3.180 3.260 99,176 +0.03(+0.93%)
Jun 18, 2012 3.200 3.280 3.160 3.230 53,811 +0.03(+0.94%)
Jun 15, 2012 3.170 3.305 3.170 3.200 49,265 +0.04(+1.27%)
Jun 14, 2012 3.100 3.210 3.100 3.160 40,128 +0.04(+1.28%)
Jun 13, 2012 3.290 3.290 3.090 3.120 29,895 -0.19(-5.74%)
Jun 12, 2012 3.240 3.320 3.120 3.310 35,819 +0.07(+2.16%)
Jun 11, 2012 3.350 3.500 3.210 3.240 32,855 -0.07(-2.11%)
Jun 08, 2012 3.370 3.400 3.275 3.310 65,254 -0.07(-2.07%)
Jun 07, 2012 3.800 3.840 3.310 3.380 33,735 -0.37(-9.87%)
Jun 06, 2012 3.490 3.760 3.290 3.750 16,950 +0.29(+8.38%)
Jun 05, 2012 3.340 3.490 3.330 3.460 16,221 +0.09(+2.67%)
Jun 04, 2012 3.510 3.540 3.260 3.370 54,925 -0.13(-3.71%)
Jun 01, 2012 3.630 3.660 3.420 3.500 20,870 -0.27(-7.16%)
May 31, 2012 3.720 3.880 3.540 3.770 120,697 -0.03(-0.79%)
May 30, 2012 3.760 3.900 3.760 3.800 52,908 -0.09(-2.31%)
May 29, 2012 3.550 3.900 3.410 3.890 27,133 +0.22(+5.99%)
May 25, 2012 3.400 3.750 3.400 3.670 31,402 +0.29(+8.58%)
May 24, 2012 3.440 3.440 3.290 3.380 12,514 -0.12(-3.43%)
May 23, 2012 3.190 3.520 3.100 3.500 21,885 +0.25(+7.69%)
May 22, 2012 3.290 3.420 3.150 3.250 15,321 -0.05(-1.52%)
May 21, 2012 3.220 3.350 3.210 3.300 24,169 +0.14(+4.43%)
May 18, 2012 3.110 3.460 3.110 3.160 18,132 +0.03(+0.96%)
May 17, 2012 3.220 3.323 3.100 3.130 21,522 -0.17(-5.15%)
May 16, 2012 3.100 3.370 3.100 3.300 21,629 +0.07(+2.17%)
May 15, 2012 3.060 3.290 2.920 3.230 36,214 +0.18(+5.90%)
May 14, 2012 3.200 3.200 3.010 3.050 10,928 -0.20(-6.15%)
May 11, 2012 3.190 3.290 3.080 3.250 22,015 -0.02(-0.61%)
May 10, 2012 3.080 3.280 3.030 3.270 17,868 +0.22(+7.21%)
May 09, 2012 2.970 3.130 2.970 3.050 27,074 +0.06(+2.01%)
May 08, 2012 3.030 3.050 2.970 2.990 23,216 -0.04(-1.32%)
May 07, 2012 3.050 3.130 2.950 3.030 177,647 +0.00(+0.00%)
May 04, 2012 3.130 3.200 3.010 3.030 31,440 -0.12(-3.81%)
May 03, 2012 3.200 3.200 3.110 3.150 35,561 -0.07(-2.17%)
May 02, 2012 3.200 3.290 3.150 3.220 72,082 +0.01(+0.31%)
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.