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 (%)
Aug 31, 2016 19.17 19.84 18.91 19.28 58,968 -0.03(-0.16%)
Aug 30, 2016 18.90 19.49 18.77 19.31 92,938 +0.42(+2.22%)
Aug 29, 2016 18.94 19.12 18.70 18.89 57,091 -0.01(-0.05%)
Aug 26, 2016 18.99 19.34 17.77 18.90 147,218 -0.04(-0.21%)
Aug 25, 2016 19.76 19.82 18.87 18.94 108,321 -0.97(-4.87%)
Aug 24, 2016 19.96 20.35 19.80 19.91 144,281 -0.22(-1.09%)
Aug 23, 2016 20.11 20.32 19.91 20.13 78,829 +0.22(+1.10%)
Aug 22, 2016 20.27 20.29 19.78 19.91 118,794 -0.36(-1.78%)
Aug 19, 2016 19.72 20.46 19.70 20.27 148,903 +0.44(+2.22%)
Aug 18, 2016 19.97 20.22 19.52 19.83 88,388 -0.10(-0.50%)
Aug 17, 2016 19.71 20.32 19.44 19.93 140,691 +0.25(+1.27%)
Aug 16, 2016 20.20 20.45 19.15 19.68 358,603 -0.54(-2.67%)
Aug 15, 2016 21.90 22.18 20.10 20.22 259,413 -1.74(-7.92%)
Aug 12, 2016 22.43 22.43 21.93 21.96 104,939 -0.58(-2.57%)
Aug 11, 2016 22.46 22.80 22.35 22.54 37,311 +0.08(+0.36%)
Aug 10, 2016 22.65 22.75 22.01 22.46 61,059 -0.27(-1.19%)
Aug 09, 2016 23.01 23.30 22.63 22.73 37,015 -0.31(-1.35%)
Aug 08, 2016 23.11 23.51 22.90 23.04 62,425 -0.12(-0.52%)
Aug 05, 2016 22.38 23.39 22.34 23.16 70,103 +0.95(+4.28%)
Aug 04, 2016 22.39 22.61 22.03 22.21 73,238 -0.10(-0.45%)
Aug 03, 2016 22.00 22.38 22.00 22.31 83,018 +0.09(+0.41%)
Aug 02, 2016 22.58 22.83 22.19 22.22 127,661 -0.28(-1.24%)
Aug 01, 2016 22.45 22.72 21.99 22.50 113,872 -0.03(-0.13%)
Jul 29, 2016 21.25 22.71 20.97 22.53 174,441 +1.07(+4.99%)
Jul 28, 2016 20.44 21.50 19.80 21.46 183,300 +1.11(+5.45%)
Jul 27, 2016 20.53 20.61 20.19 20.35 80,258 -0.14(-0.68%)
Jul 26, 2016 20.26 20.74 20.12 20.49 65,718 +0.20(+0.99%)
Jul 25, 2016 21.04 21.08 20.25 20.29 92,393 -0.82(-3.88%)
Jul 22, 2016 19.80 21.74 19.72 21.11 267,730 +1.28(+6.45%)
Jul 21, 2016 19.90 20.33 19.71 19.83 84,217 -0.20(-1.00%)
Jul 20, 2016 20.24 20.84 19.82 20.03 139,520 -0.15(-0.74%)
Jul 19, 2016 20.72 20.91 20.00 20.18 84,147 -0.65(-3.12%)
Jul 18, 2016 21.04 21.04 20.62 20.83 51,206 -0.35(-1.65%)
Jul 15, 2016 20.99 21.23 20.49 21.18 145,928 +0.32(+1.53%)
Jul 14, 2016 20.95 21.22 20.68 20.86 167,251 +0.10(+0.48%)
Jul 13, 2016 20.00 20.83 19.46 20.76 232,706 +0.94(+4.74%)
Jul 12, 2016 19.74 20.31 19.25 19.82 272,410 +0.25(+1.28%)
Jul 11, 2016 19.20 19.72 19.08 19.57 180,612 +0.41(+2.14%)
Jul 08, 2016 18.18 19.26 18.04 19.16 140,873 +1.12(+6.21%)
Jul 07, 2016 18.01 18.25 17.69 18.04 128,994 +0.20(+1.12%)
Jul 05, 2016 18.29 18.34 17.50 17.84 80,603 -0.52(-2.83%)
Jul 01, 2016 18.07 18.36 18.36 18.36 114,000 +0.29(+1.60%)
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%)
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.