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 (%)
Nov 28, 2008 1.460 1.560 1.440 1.490 423,440 +0.03(+2.05%)
Nov 26, 2008 1.450 1.710 1.430 1.460 109,038 +0.00(+0.00%)
Nov 25, 2008 1.470 1.480 1.440 1.460 35,328 +0.06(+4.29%)
Nov 24, 2008 1.440 1.460 1.400 1.400 19,750 -0.07(-4.76%)
Nov 21, 2008 1.490 1.490 1.460 1.470 17,800 +0.07(+5.00%)
Nov 20, 2008 1.431 1.500 1.400 1.400 68,539 -0.03(-2.10%)
Nov 19, 2008 1.480 1.500 1.360 1.430 48,410 -0.07(-4.60%)
Nov 18, 2008 1.490 1.540 1.480 1.499 24,460 +0.08(+5.56%)
Nov 17, 2008 1.560 1.560 1.420 1.420 53,752 -0.13(-8.39%)
Nov 14, 2008 1.640 1.650 1.550 1.550 49,150 -0.11(-6.63%)
Nov 13, 2008 1.660 1.720 1.660 1.660 11,600 -0.03(-1.78%)
Nov 12, 2008 1.680 1.700 1.660 1.690 43,810 +0.00(+0.00%)
Nov 11, 2008 1.600 1.730 1.600 1.690 20,600 +0.08(+4.97%)
Nov 10, 2008 1.837 1.837 1.600 1.610 49,963 -0.14(-8.00%)
Nov 07, 2008 1.880 1.880 1.750 1.750 37,695 -0.04(-2.23%)
Nov 06, 2008 1.750 1.850 1.750 1.790 27,275 +0.03(+1.70%)
Nov 05, 2008 1.990 1.990 1.760 1.760 42,760 -0.23(-11.56%)
Nov 04, 2008 1.850 2.090 1.850 1.990 11,368 +0.14(+7.57%)
Nov 03, 2008 1.960 2.090 1.850 1.850 17,368 -0.24(-11.48%)
Oct 31, 2008 1.910 2.090 1.860 2.090 56,826 +0.20(+10.58%)
Oct 30, 2008 1.700 1.970 1.696 1.890 55,864 +0.17(+9.88%)
Oct 29, 2008 1.810 1.920 1.720 1.720 93,781 -0.03(-1.71%)
Oct 28, 2008 1.760 1.980 1.700 1.750 50,969 +0.08(+4.79%)
Oct 27, 2008 1.810 1.950 1.670 1.670 18,732 -0.01(-0.60%)
Oct 24, 2008 1.850 2.000 1.680 1.680 38,802 -0.08(-4.55%)
Oct 23, 2008 1.840 1.960 1.750 1.760 62,580 -0.08(-4.35%)
Oct 22, 2008 1.940 1.962 1.820 1.840 38,482 -0.06(-3.16%)
Oct 21, 2008 1.770 2.000 1.770 1.900 38,642 -0.01(-0.52%)
Oct 20, 2008 1.880 2.039 1.850 1.910 16,365 -0.01(-0.52%)
Oct 17, 2008 1.920 2.080 1.920 1.920 30,077 +0.02(+1.05%)
Oct 16, 2008 2.030 2.120 1.900 1.900 117,692 -0.12(-5.94%)
Oct 15, 2008 2.750 2.750 2.020 2.020 23,707 -0.53(-20.78%)
Oct 14, 2008 2.580 2.870 2.050 2.550 70,064 +0.25(+10.87%)
Oct 13, 2008 2.810 2.810 2.070 2.300 40,800 +0.29(+14.43%)
Oct 10, 2008 2.010 2.130 2.000 2.010 28,027 +0.00(+0.00%)
Oct 09, 2008 2.090 2.337 2.000 2.010 40,453 +0.00(+0.00%)
Oct 08, 2008 2.000 3.090 1.870 2.010 199,655 +0.00(+0.00%)
Oct 07, 2008 2.000 2.385 1.950 2.010 208,078 +0.07(+3.61%)
Oct 06, 2008 2.530 2.530 1.910 1.940 110,404 -0.56(-22.40%)
Oct 03, 2008 2.980 2.980 2.500 2.500 17,809 -0.50(-16.67%)
Oct 02, 2008 2.920 3.140 2.850 3.000 24,041 +0.00(+0.00%)
Oct 01, 2008 2.990 3.220 2.880 3.000 50,771 +0.12(+4.17%)
Sep 30, 2008 2.760 3.000 2.710 2.880 32,357 +0.18(+6.67%)
Sep 29, 2008 3.240 3.240 2.700 2.700 128,327 -0.51(-15.89%)
Sep 26, 2008 3.280 3.280 3.160 3.210 6,050 -0.03(-0.93%)
Sep 25, 2008 3.400 3.410 3.240 3.240 31,880 -0.20(-5.81%)
Sep 24, 2008 3.560 3.700 3.440 3.440 13,570 -0.14(-3.91%)
Sep 23, 2008 3.780 3.780 3.490 3.580 17,801 -0.18(-4.79%)
Sep 22, 2008 3.980 3.980 3.650 3.760 17,670 -0.22(-5.53%)
Sep 19, 2008 3.530 3.980 3.530 3.980 27,027 +0.51(+14.70%)
Sep 18, 2008 3.590 3.890 3.430 3.470 51,136 -0.18(-5.06%)
Sep 17, 2008 3.860 3.950 3.610 3.655 94,276 -0.19(-4.82%)
Sep 16, 2008 3.980 3.980 3.760 3.840 18,080 -0.01(-0.26%)
Sep 15, 2008 3.900 4.010 3.810 3.850 27,940 -0.22(-5.41%)
Sep 12, 2008 4.070 4.070 3.910 4.070 28,095 +0.06(+1.50%)
Sep 11, 2008 4.070 4.070 3.990 4.010 2,750 -0.10(-2.43%)
Sep 10, 2008 3.940 4.260 3.910 4.110 22,831 +0.12(+3.01%)
Sep 09, 2008 4.110 4.110 3.920 3.990 19,970 -0.06(-1.48%)
Sep 08, 2008 4.320 4.529 4.040 4.050 18,229 -0.25(-5.81%)
Sep 05, 2008 4.180 4.460 4.110 4.300 16,173 +0.04(+0.94%)
Sep 04, 2008 4.280 4.290 4.200 4.260 28,637 -0.08(-1.84%)
Sep 03, 2008 4.360 4.480 4.300 4.340 10,700 -0.03(-0.69%)
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.