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 (%)
Jan 31, 2007 12.05 12.06 11.61 11.69 31,674 -0.33(-2.75%)
Jan 30, 2007 11.91 12.08 11.91 12.02 24,056 +0.03(+0.25%)
Jan 29, 2007 12.29 12.32 11.99 11.99 36,444 -0.28(-2.28%)
Jan 26, 2007 12.34 12.47 12.16 12.27 19,835 -0.01(-0.08%)
Jan 25, 2007 12.33 12.44 12.20 12.28 22,712 -0.05(-0.41%)
Jan 24, 2007 12.25 12.50 12.11 12.33 12,469 +0.13(+1.07%)
Jan 23, 2007 12.26 12.28 12.03 12.20 16,362 -0.12(-0.97%)
Jan 22, 2007 12.22 12.36 12.19 12.32 20,877 +0.19(+1.57%)
Jan 19, 2007 12.10 12.14 12.05 12.13 11,420 +0.02(+0.17%)
Jan 18, 2007 12.10 12.11 12.01 12.11 26,430 +0.01(+0.08%)
Jan 17, 2007 11.85 12.13 11.85 12.10 22,056 +0.25(+2.11%)
Jan 16, 2007 11.99 11.99 11.63 11.85 76,775 -0.29(-2.39%)
Jan 12, 2007 12.13 12.14 12.06 12.14 4,800 +0.09(+0.75%)
Jan 11, 2007 12.03 12.10 12.03 12.05 7,543 +0.22(+1.86%)
Jan 10, 2007 11.85 11.93 11.73 11.83 90,767 -0.16(-1.33%)
Jan 09, 2007 11.95 12.03 11.93 11.99 21,254 +0.12(+1.01%)
Jan 08, 2007 11.95 11.99 11.86 11.87 40,469 -0.10(-0.84%)
Jan 05, 2007 11.75 12.22 11.75 11.97 33,837 +0.12(+1.01%)
Jan 04, 2007 12.03 12.05 11.60 11.85 108,538 +0.40(+3.49%)
Jan 03, 2007 11.41 11.54 11.37 11.45 41,426 +0.05(+0.44%)
Dec 29, 2006 11.69 11.70 11.40 11.40 18,587 -0.13(-1.13%)
Dec 28, 2006 11.48 11.66 11.40 11.53 35,240 +0.03(+0.26%)
Dec 27, 2006 11.36 11.55 11.27 11.50 28,978 +0.14(+1.23%)
Dec 26, 2006 11.06 11.36 11.04 11.36 30,100 +0.42(+3.84%)
Dec 22, 2006 11.15 11.15 10.94 10.94 22,336 +0.06(+0.55%)
Dec 21, 2006 11.27 11.28 10.88 10.88 47,961 -0.43(-3.80%)
Dec 20, 2006 11.33 11.41 11.24 11.31 4,408 +0.17(+1.53%)
Dec 19, 2006 11.15 11.25 11.14 11.14 23,075 -0.01(-0.09%)
Dec 18, 2006 11.20 11.27 11.07 11.15 25,739 -0.05(-0.45%)
Dec 15, 2006 11.06 11.36 11.04 11.20 47,410 +0.11(+0.99%)
Dec 14, 2006 11.05 11.19 10.99 11.09 49,230 -0.04(-0.36%)
Dec 13, 2006 11.52 11.56 11.13 11.13 26,600 -0.25(-2.20%)
Dec 12, 2006 11.59 11.70 11.35 11.38 16,600 -0.12(-1.04%)
Dec 11, 2006 11.56 11.56 11.42 11.50 23,091 -0.09(-0.78%)
Dec 08, 2006 11.22 11.60 11.20 11.59 36,644 +0.38(+3.39%)
Dec 07, 2006 11.50 11.53 11.20 11.21 31,784 -0.35(-3.03%)
Dec 06, 2006 11.64 11.69 11.45 11.56 25,381 -0.13(-1.11%)
Dec 05, 2006 11.87 11.89 11.68 11.69 53,556 -0.21(-1.76%)
Dec 04, 2006 12.00 12.00 11.65 11.90 45,880 -0.10(-0.83%)
Dec 01, 2006 12.20 12.25 11.95 12.00 26,198 -0.20(-1.64%)
Nov 30, 2006 12.29 12.29 12.15 12.20 10,100 -0.06(-0.49%)
Nov 29, 2006 12.45 12.48 12.26 12.26 6,445 -0.12(-0.97%)
Nov 28, 2006 12.58 12.62 12.28 12.38 10,151 -0.21(-1.67%)
Nov 27, 2006 12.48 12.66 12.48 12.59 21,676 +0.09(+0.72%)
Nov 24, 2006 12.15 12.50 12.15 12.50 5,482 +0.40(+3.31%)
Nov 22, 2006 12.00 12.24 12.00 12.10 8,410 +0.10(+0.83%)
Nov 21, 2006 12.36 12.52 11.95 12.00 71,103 -0.40(-3.23%)
Nov 20, 2006 12.68 12.69 12.36 12.40 15,889 -0.32(-2.52%)
Nov 17, 2006 12.77 12.77 12.66 12.72 3,650 -0.11(-0.86%)
Nov 16, 2006 12.77 12.83 12.69 12.83 18,635 +0.04(+0.31%)
Nov 15, 2006 12.64 12.93 12.64 12.79 47,971 +0.15(+1.19%)
Nov 14, 2006 12.67 12.72 12.55 12.64 18,532 -0.06(-0.47%)
Nov 13, 2006 12.64 12.70 12.57 12.70 12,108 +0.20(+1.60%)
Nov 10, 2006 12.12 12.65 12.12 12.50 32,300 +0.51(+4.25%)
Nov 09, 2006 12.55 12.55 11.99 11.99 39,489 -0.42(-3.38%)
Nov 08, 2006 12.54 12.56 12.30 12.41 13,193 -0.12(-0.96%)
Nov 07, 2006 12.61 12.73 12.50 12.53 11,279 -0.05(-0.40%)
Nov 06, 2006 12.67 12.80 12.46 12.58 11,440 -0.22(-1.72%)
Nov 03, 2006 12.76 12.81 12.70 12.80 27,755 -0.15(-1.16%)
Nov 02, 2006 12.75 13.00 12.75 12.95 99,562 +0.15(+1.17%)
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.