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 (%)
Oct 31, 2002 17.20 17.20 16.90 17.17 42,800 -0.01(-0.06%)
Oct 30, 2002 17.15 17.19 16.85 17.18 2,600 +0.18(+1.06%)
Oct 29, 2002 17.10 17.10 16.60 17.00 46,600 -0.40(-2.30%)
Oct 28, 2002 17.48 17.61 17.01 17.40 56,118 -0.08(-0.46%)
Oct 25, 2002 17.50 17.50 17.25 17.48 37,700 +0.07(+0.41%)
Oct 24, 2002 17.25 17.63 17.20 17.41 61,800 +0.17(+0.98%)
Oct 23, 2002 17.01 17.25 16.91 17.24 44,200 +0.22(+1.29%)
Oct 22, 2002 17.10 17.45 16.85 17.02 50,400 +0.02(+0.12%)
Oct 21, 2002 17.35 17.54 16.85 17.00 21,949 -0.05(-0.29%)
Oct 18, 2002 17.05 17.25 16.87 17.05 27,200 -0.00(-0.01%)
Oct 17, 2002 17.10 17.25 16.65 17.05 42,300 +0.24(+1.43%)
Oct 16, 2002 17.60 17.65 16.75 16.81 237,000 -0.94(-5.30%)
Oct 15, 2002 17.46 18.35 17.46 17.75 110,700 +0.80(+4.72%)
Oct 14, 2002 17.30 17.30 16.90 16.95 38,588 -0.30(-1.74%)
Oct 11, 2002 16.90 17.67 16.90 17.25 86,212 +0.26(+1.53%)
Oct 10, 2002 17.05 17.10 16.90 16.99 112,000 +0.01(+0.06%)
Oct 09, 2002 16.95 17.00 16.65 16.98 47,000 +0.08(+0.47%)
Oct 08, 2002 16.66 16.90 16.66 16.90 7,700 +0.11(+0.66%)
Oct 07, 2002 16.75 16.90 16.70 16.79 50,800 +0.04(+0.24%)
Oct 04, 2002 16.96 16.96 16.51 16.75 25,100 -0.03(-0.18%)
Oct 03, 2002 17.05 17.07 16.78 16.78 36,800 -0.47(-2.72%)
Oct 02, 2002 17.55 17.60 17.06 17.25 16,700 -0.38(-2.16%)
Oct 01, 2002 17.51 17.63 17.41 17.63 27,500 +0.13(+0.74%)
Sep 30, 2002 17.57 17.71 17.24 17.50 53,700 -0.07(-0.40%)
Sep 27, 2002 17.81 17.90 17.39 17.57 22,200 -0.28(-1.57%)
Sep 26, 2002 17.89 18.00 17.81 17.85 58,100 -0.09(-0.50%)
Sep 25, 2002 18.05 18.28 17.79 17.94 48,400 -0.05(-0.28%)
Sep 24, 2002 17.60 18.69 17.60 17.99 111,760 +0.38(+2.16%)
Sep 23, 2002 17.12 17.62 17.00 17.61 20,402 +0.43(+2.50%)
Sep 20, 2002 17.50 17.62 17.10 17.18 55,100 -0.24(-1.38%)
Sep 19, 2002 17.50 17.68 17.42 17.42 26,600 -0.19(-1.08%)
Sep 18, 2002 17.66 17.75 17.45 17.61 12,300 -0.06(-0.34%)
Sep 17, 2002 17.81 17.88 17.50 17.67 31,900 -0.13(-0.73%)
Sep 16, 2002 17.81 18.00 17.70 17.80 40,400 -0.10(-0.56%)
Sep 13, 2002 18.00 18.10 17.80 17.90 51,300 -0.14(-0.78%)
Sep 12, 2002 18.60 18.60 17.93 18.04 8,700 -0.59(-3.17%)
Sep 11, 2002 18.57 18.79 18.40 18.63 3,500 +0.38(+2.08%)
Sep 10, 2002 18.35 18.35 18.18 18.25 31,100 -0.02(-0.11%)
Sep 09, 2002 18.59 18.59 18.18 18.27 18,200 -0.30(-1.61%)
Sep 06, 2002 18.58 18.89 18.27 18.57 12,000 +0.21(+1.14%)
Sep 05, 2002 18.60 18.67 18.23 18.36 12,300 -0.52(-2.75%)
Sep 04, 2002 18.21 18.88 18.18 18.88 15,700 +0.65(+3.57%)
Sep 03, 2002 18.01 18.83 18.01 18.23 30,900 +0.20(+1.11%)
Aug 30, 2002 16.57 18.03 16.16 18.03 53,400 +1.43(+8.61%)
Aug 29, 2002 18.40 18.40 16.60 16.60 93,418 -1.83(-9.93%)
Aug 28, 2002 18.35 18.75 18.35 18.43 22,200 -0.32(-1.71%)
Aug 27, 2002 19.02 19.31 18.75 18.75 890,000 -0.21(-1.11%)
Aug 26, 2002 18.93 19.00 18.75 18.96 1,360,000 +0.10(+0.53%)
Aug 23, 2002 19.39 19.40 18.86 18.86 21,200 -0.54(-2.78%)
Aug 22, 2002 19.38 19.43 19.28 19.40 34,400 +0.05(+0.26%)
Aug 21, 2002 19.13 19.48 19.13 19.35 76,296 +0.33(+1.74%)
Aug 20, 2002 18.76 19.05 18.76 19.02 4,100 +0.20(+1.06%)
Aug 16, 2002 18.32 18.93 18.20 18.82 20,066 +0.77(+4.27%)
Aug 15, 2002 17.71 18.05 17.68 18.05 5,900 +0.05(+0.28%)
Aug 14, 2002 18.05 18.05 17.75 18.00 97,800 +0.04(+0.22%)
Aug 13, 2002 17.99 18.20 17.81 17.96 17,900 -0.04(-0.22%)
Aug 12, 2002 18.04 18.19 17.68 18.00 6,370,000 +0.00(+0.00%)
Aug 07, 2002 18.15 18.33 17.85 18.00 24,100 +0.00(+0.00%)
Aug 06, 2002 17.90 18.14 17.65 18.00 42,100 +0.00(+0.00%)
Aug 05, 2002 18.48 18.48 17.85 18.00 6,600,000 -0.50(-2.70%)
Aug 02, 2002 19.00 19.04 18.40 18.50 42,697 -0.50(-2.63%)
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.