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 (%)
Feb 28, 2005 20.62 20.88 20.27 20.63 33,398 +0.15(+0.73%)
Feb 25, 2005 19.87 20.49 19.76 20.48 15,237 +0.65(+3.28%)
Feb 24, 2005 19.82 19.83 19.30 19.83 27,319 +0.05(+0.25%)
Feb 23, 2005 19.49 19.92 19.49 19.78 45,709 +0.59(+3.07%)
Feb 22, 2005 19.84 19.99 19.16 19.19 31,535 -1.07(-5.28%)
Feb 18, 2005 20.35 20.39 19.69 20.26 86,127 +0.01(+0.05%)
Feb 17, 2005 21.31 21.31 19.59 20.25 118,077 -1.18(-5.51%)
Feb 16, 2005 20.89 21.49 20.88 21.43 23,046 +0.63(+3.03%)
Feb 15, 2005 20.71 21.00 20.70 20.80 28,958 -0.06(-0.29%)
Feb 14, 2005 21.28 21.28 20.73 20.86 30,144 -0.41(-1.93%)
Feb 11, 2005 20.75 21.27 20.66 21.27 23,820 +0.37(+1.77%)
Feb 10, 2005 21.27 21.49 20.64 20.90 17,700 -0.43(-2.02%)
Feb 09, 2005 21.58 21.58 21.00 21.33 18,626 -0.03(-0.14%)
Feb 08, 2005 20.84 21.50 20.60 21.36 39,690 +0.31(+1.47%)
Feb 07, 2005 20.63 21.05 20.24 21.05 35,232 +0.19(+0.91%)
Feb 04, 2005 20.65 20.87 20.65 20.86 18,589 +0.01(+0.05%)
Feb 03, 2005 20.95 20.95 20.27 20.85 39,632 +0.10(+0.48%)
Feb 02, 2005 20.92 21.34 20.53 20.75 45,723 +0.16(+0.78%)
Feb 01, 2005 20.56 20.92 20.52 20.59 19,302 -0.16(-0.75%)
Jan 31, 2005 20.53 20.76 20.29 20.75 32,813 +0.35(+1.69%)
Jan 28, 2005 20.39 20.47 20.01 20.40 34,062 +0.08(+0.39%)
Jan 27, 2005 20.46 20.58 20.21 20.32 39,902 +0.05(+0.25%)
Jan 26, 2005 19.20 20.43 19.20 20.27 84,642 +1.71(+9.21%)
Jan 25, 2005 18.55 18.80 18.55 18.56 7,041 -0.11(-0.59%)
Jan 24, 2005 18.59 18.91 18.55 18.67 11,050 -0.17(-0.90%)
Jan 21, 2005 19.28 19.35 18.62 18.84 33,802 -0.24(-1.26%)
Jan 20, 2005 18.80 19.21 18.80 19.08 25,940 +0.26(+1.38%)
Jan 19, 2005 19.69 19.91 18.81 18.82 49,789 -1.04(-5.24%)
Jan 18, 2005 19.52 20.00 19.26 19.86 44,546 +0.48(+2.48%)
Jan 14, 2005 18.99 19.45 18.94 19.38 17,627 +0.53(+2.81%)
Jan 13, 2005 19.33 19.36 18.85 18.85 27,451 -0.16(-0.84%)
Jan 12, 2005 19.03 19.18 18.81 19.01 34,388 +0.00(+0.00%)
Jan 11, 2005 19.35 19.35 19.00 19.01 14,780 -0.50(-2.56%)
Jan 10, 2005 19.21 19.70 18.93 19.51 16,192 +0.57(+3.01%)
Jan 07, 2005 19.69 19.70 18.94 18.94 17,545 -0.56(-2.87%)
Jan 06, 2005 19.20 19.84 19.15 19.50 21,395 +0.24(+1.25%)
Jan 05, 2005 19.92 20.15 19.20 19.26 46,624 -0.80(-3.99%)
Jan 04, 2005 20.55 20.83 19.93 20.06 39,706 -0.56(-2.72%)
Jan 03, 2005 20.79 20.92 20.48 20.62 28,347 -0.20(-0.96%)
Dec 31, 2004 21.00 20.99 20.82 20.82 9,200 +0.00(+0.00%)
Dec 30, 2004 20.80 21.00 20.76 20.82 36,400 +0.05(+0.24%)
Dec 29, 2004 20.47 20.93 20.46 20.77 18,700 +0.39(+1.91%)
Dec 28, 2004 20.00 20.64 20.00 20.38 23,500 +0.41(+2.05%)
Dec 27, 2004 20.31 20.32 19.95 19.97 7,600 -0.33(-1.63%)
Dec 23, 2004 20.00 20.30 19.89 20.30 20,900 +0.33(+1.65%)
Dec 22, 2004 19.67 20.00 19.67 19.97 20,800 +0.25(+1.27%)
Dec 21, 2004 19.44 19.79 19.42 19.72 9,800 +0.36(+1.86%)
Dec 20, 2004 19.35 19.53 18.94 19.36 10,600 -0.12(-0.64%)
Dec 17, 2004 19.70 19.72 19.40 19.48 64,400 -0.09(-0.43%)
Dec 16, 2004 19.36 19.69 19.01 19.57 36,900 +0.01(+0.05%)
Dec 15, 2004 19.47 19.59 19.02 19.56 65,600 +0.21(+1.09%)
Dec 14, 2004 19.11 19.47 18.97 19.35 53,900 +0.31(+1.63%)
Dec 13, 2004 18.91 19.35 18.83 19.04 91,900 +0.29(+1.55%)
Dec 10, 2004 18.30 18.93 18.30 18.75 50,500 +0.29(+1.57%)
Dec 09, 2004 18.52 18.59 18.32 18.46 10,200 -0.21(-1.12%)
Dec 08, 2004 18.41 18.75 18.41 18.67 33,900 +0.26(+1.41%)
Dec 07, 2004 19.12 19.12 18.41 18.41 19,800 -0.47(-2.49%)
Dec 06, 2004 18.94 19.18 18.88 18.88 28,100 +0.01(+0.05%)
Dec 03, 2004 18.97 19.18 18.87 18.87 31,500 -0.14(-0.74%)
Dec 02, 2004 19.50 19.50 18.95 19.01 27,800 -0.39(-2.01%)
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.