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 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%)
Aug 01, 2002 19.54 19.55 18.89 19.00 51,200 -0.25(-1.30%)
Jul 31, 2002 18.92 19.66 18.50 19.25 75,600 +0.55(+2.94%)
Jul 30, 2002 18.26 19.19 18.20 18.70 181,600 +0.30(+1.63%)
Jul 29, 2002 18.12 18.51 18.00 18.40 81,800 +0.30(+1.66%)
Jul 26, 2002 18.04 18.74 17.93 18.10 30,343 +0.40(+2.26%)
Jul 25, 2002 16.09 17.75 16.09 17.70 220,000 +1.45(+8.92%)
Jul 24, 2002 16.21 16.25 15.41 16.25 77,600 -0.23(-1.40%)
Jul 23, 2002 17.54 17.54 16.15 16.48 65,600 -0.62(-3.63%)
Jul 22, 2002 18.74 18.84 17.10 17.10 40,900 -1.49(-8.02%)
Jul 19, 2002 19.49 19.50 18.30 18.59 14,200 +0.70(+3.92%)
Jul 17, 2002 19.48 19.62 17.41 17.89 82,800 -3.51(-16.40%)
Jul 12, 2002 21.80 22.11 21.29 21.40 223,700 +0.10(+0.47%)
Jul 11, 2002 21.25 21.66 21.18 21.30 42,200 +0.04(+0.19%)
Jul 10, 2002 21.94 21.97 21.26 21.26 59,500 -0.34(-1.57%)
Jul 09, 2002 21.01 21.60 21.01 21.60 119,300 +0.59(+2.81%)
Jul 08, 2002 20.28 21.01 20.28 21.01 39,400 +0.57(+2.78%)
Jul 05, 2002 20.89 21.95 20.20 20.44 42,100 -0.06(-0.29%)
Jul 04, 2002 21.01 21.09 20.41 20.50 61,200 +0.00(+0.00%)
Jul 03, 2002 21.01 21.09 20.41 20.50 61,200 -0.51(-2.43%)
Jul 02, 2002 20.77 21.52 20.45 21.01 128,400 +0.24(+1.16%)
Jul 01, 2002 20.95 23.00 20.27 20.77 336,300 -0.48(-2.26%)
Jun 28, 2002 19.74 21.99 19.50 21.25 452,100 +2.13(+11.14%)
Jun 27, 2002 18.97 19.41 18.80 19.12 42,900 +0.17(+0.90%)
Jun 26, 2002 18.60 18.95 17.51 18.95 61,000 -0.29(-1.51%)
Jun 25, 2002 19.39 19.43 18.91 19.24 147,300 -0.20(-1.03%)
Jun 21, 2002 19.10 19.92 19.05 19.44 113,900 +0.44(+2.32%)
Jun 20, 2002 18.43 19.25 18.23 19.00 145,900 +0.47(+2.53%)
Jun 19, 2002 18.50 18.91 18.20 18.53 71,400 -0.27(-1.44%)
Jun 18, 2002 18.06 18.99 17.90 18.80 109,700 +0.35(+1.90%)
Jun 17, 2002 17.11 18.55 17.11 18.45 90,300 +1.25(+7.27%)
Jun 14, 2002 17.05 17.27 16.70 17.20 38,600 +0.90(+5.52%)
Jun 12, 2002 16.49 16.93 16.00 16.30 111,000 +0.30(+1.88%)
Jun 11, 2002 15.56 16.70 15.53 16.00 152,500 +0.28(+1.78%)
Jun 10, 2002 15.50 16.00 15.50 15.72 12,300 +0.22(+1.42%)
Jun 07, 2002 15.50 15.50 15.50 15.50 400 +0.00(+0.00%)
Jun 06, 2002 15.56 15.60 15.50 15.50 7,200 -0.07(-0.45%)
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.