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, 2008 3.380 3.510 3.250 3.350 26,042 +0.18(+5.68%)
Jun 27, 2008 4.060 4.060 2.900 3.170 107,578 -0.83(-20.75%)
Jun 26, 2008 4.750 5.000 3.933 4.000 99,399 -0.75(-15.79%)
Jun 25, 2008 4.440 5.010 4.440 4.750 48,063 +0.38(+8.70%)
Jun 24, 2008 4.190 4.471 4.070 4.370 35,746 +0.24(+5.81%)
Jun 23, 2008 4.160 4.200 4.050 4.130 164,592 -0.07(-1.67%)
Jun 20, 2008 3.380 4.250 3.140 4.200 61,785 +0.75(+21.74%)
Jun 19, 2008 3.070 3.500 3.070 3.450 43,751 +0.43(+14.24%)
Jun 18, 2008 2.980 3.310 2.910 3.020 63,746 +0.00(+0.00%)
Jun 17, 2008 3.000 3.140 2.990 3.020 96,710 +0.03(+1.00%)
Jun 16, 2008 3.470 3.500 2.900 2.990 75,683 -0.47(-13.58%)
Jun 13, 2008 3.410 3.520 3.410 3.460 9,900 +0.04(+1.17%)
Jun 12, 2008 3.530 3.740 3.370 3.420 33,790 -0.06(-1.58%)
Jun 11, 2008 3.450 3.840 3.310 3.475 56,887 +0.06(+1.61%)
Jun 10, 2008 3.460 3.760 3.300 3.420 40,175 -0.38(-10.00%)
Jun 09, 2008 3.800 4.000 3.620 3.800 66,924 +0.15(+4.11%)
Jun 06, 2008 3.800 3.800 3.650 3.650 32,480 -0.15(-3.95%)
Jun 05, 2008 3.880 3.990 3.760 3.800 30,488 -0.02(-0.52%)
Jun 04, 2008 4.100 4.200 3.660 3.820 64,048 -0.26(-6.37%)
Jun 03, 2008 4.530 4.530 4.000 4.080 26,653 -0.42(-9.33%)
Jun 02, 2008 4.650 4.700 4.500 4.500 18,847 -0.24(-5.06%)
May 30, 2008 4.750 5.000 4.500 4.740 32,592 -0.01(-0.21%)
May 29, 2008 4.850 4.950 4.750 4.750 12,481 -0.20(-4.04%)
May 28, 2008 4.920 5.010 4.860 4.950 21,322 -0.01(-0.20%)
May 27, 2008 5.020 5.040 4.960 4.960 15,750 -0.01(-0.20%)
May 26, 2008 5.220 5.260 4.960 4.970 26,119 +0.00(+0.00%)
May 23, 2008 5.220 5.260 4.960 4.970 26,119 -0.07(-1.39%)
May 22, 2008 5.120 5.320 5.030 5.040 47,489 -0.08(-1.56%)
May 21, 2008 5.030 5.230 5.030 5.120 68,283 +0.09(+1.79%)
May 20, 2008 5.110 5.370 5.010 5.030 66,890 -0.14(-2.71%)
May 19, 2008 5.220 5.250 5.030 5.170 13,660 -0.20(-3.72%)
May 16, 2008 5.300 5.390 5.260 5.370 5,100 +0.16(+3.07%)
May 15, 2008 5.520 5.590 5.120 5.210 32,693 -0.25(-4.58%)
May 14, 2008 5.340 5.580 5.340 5.460 5,108 +0.18(+3.41%)
May 13, 2008 5.410 5.420 5.170 5.280 11,250 -0.20(-3.65%)
May 12, 2008 5.500 5.590 5.480 5.480 5,528 -0.04(-0.72%)
May 09, 2008 5.590 5.610 5.500 5.520 5,804 -0.02(-0.36%)
May 08, 2008 5.590 5.620 5.500 5.540 8,700 -0.01(-0.18%)
May 07, 2008 5.550 5.940 5.500 5.550 9,400 -0.21(-3.65%)
May 06, 2008 5.650 5.760 5.640 5.760 3,720 +0.17(+3.04%)
May 05, 2008 5.790 5.840 5.560 5.590 5,804 -0.40(-6.68%)
May 02, 2008 5.690 5.990 5.690 5.990 4,205 +0.24(+4.17%)
May 01, 2008 5.690 5.750 5.650 5.750 5,383 +0.02(+0.35%)
Apr 30, 2008 5.740 5.750 5.580 5.730 4,462 +0.07(+1.24%)
Apr 29, 2008 5.665 5.690 5.410 5.660 4,260 +0.07(+1.25%)
Apr 28, 2008 5.750 5.750 5.570 5.590 5,647 -0.07(-1.24%)
Apr 25, 2008 5.450 5.790 5.450 5.660 9,228 +0.28(+5.20%)
Apr 24, 2008 5.380 5.640 5.370 5.380 7,993 -0.06(-1.10%)
Apr 23, 2008 5.550 5.560 5.370 5.440 26,754 -0.11(-1.98%)
Apr 22, 2008 5.740 5.790 5.540 5.550 16,502 -0.05(-0.89%)
Apr 21, 2008 6.150 6.150 5.500 5.600 25,300 -0.49(-8.05%)
Apr 18, 2008 5.750 6.090 5.470 6.090 12,500 +0.54(+9.73%)
Apr 17, 2008 5.580 5.764 5.550 5.550 12,632 +0.07(+1.28%)
Apr 16, 2008 6.000 6.010 5.440 5.480 44,927 -0.50(-8.36%)
Apr 15, 2008 5.625 6.110 5.520 5.980 19,356 +0.23(+4.00%)
Apr 14, 2008 5.580 5.750 5.410 5.750 16,478 +0.12(+2.13%)
Apr 11, 2008 5.580 5.770 5.470 5.630 8,875 +0.09(+1.62%)
Apr 10, 2008 5.440 5.785 5.420 5.540 9,592 -0.10(-1.77%)
Apr 09, 2008 6.220 6.220 5.570 5.640 15,000 -0.61(-9.76%)
Apr 08, 2008 5.690 6.250 5.680 6.250 14,117 +0.55(+9.65%)
Apr 07, 2008 5.650 5.750 5.500 5.700 18,940 +0.17(+3.07%)
Apr 04, 2008 5.500 5.690 5.380 5.530 25,891 -0.22(-3.83%)
Apr 03, 2008 6.090 6.090 5.650 5.750 12,300 -0.48(-7.70%)
Apr 02, 2008 5.610 6.450 5.350 6.230 35,219 +0.75(+13.69%)
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.