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, 2011 8.670 9.010 8.580 8.700 32,948 -0.09(-1.02%)
Feb 25, 2011 8.900 8.920 8.545 8.790 50,152 +0.10(+1.15%)
Feb 24, 2011 8.790 8.885 8.570 8.690 23,020 -0.10(-1.14%)
Feb 23, 2011 9.030 9.030 8.510 8.790 15,692 -0.28(-3.09%)
Feb 22, 2011 9.760 9.820 8.560 9.070 47,770 -0.74(-7.54%)
Feb 18, 2011 9.900 9.900 9.650 9.810 17,615 -0.09(-0.91%)
Feb 17, 2011 9.550 9.900 9.455 9.900 35,938 +0.30(+3.13%)
Feb 16, 2011 9.250 9.750 9.250 9.600 21,322 +0.28(+3.00%)
Feb 15, 2011 9.340 9.458 9.270 9.320 14,943 +0.02(+0.22%)
Feb 14, 2011 9.190 9.460 9.060 9.300 14,756 +0.03(+0.32%)
Feb 11, 2011 9.200 9.430 9.034 9.270 22,420 +0.09(+0.98%)
Feb 10, 2011 8.710 9.240 8.710 9.180 37,518 +0.43(+4.91%)
Feb 09, 2011 8.810 8.850 8.690 8.750 11,024 -0.07(-0.79%)
Feb 08, 2011 8.660 8.920 8.550 8.820 20,355 +0.04(+0.46%)
Feb 07, 2011 8.790 9.000 8.550 8.780 19,198 +0.06(+0.69%)
Feb 04, 2011 9.040 9.120 8.610 8.720 20,424 -0.20(-2.24%)
Feb 03, 2011 9.010 9.100 8.730 8.920 38,690 -0.18(-1.98%)
Feb 02, 2011 9.260 9.450 9.040 9.100 28,104 -0.15(-1.62%)
Feb 01, 2011 8.870 9.450 8.680 9.250 18,868 +0.28(+3.12%)
Jan 31, 2011 8.880 8.970 8.320 8.970 45,132 +0.09(+1.01%)
Jan 28, 2011 9.120 9.120 8.280 8.880 21,675 -0.17(-1.88%)
Jan 27, 2011 8.830 9.190 8.740 9.050 39,251 +0.18(+2.03%)
Jan 26, 2011 8.820 9.270 8.570 8.870 136,529 +0.04(+0.45%)
Jan 25, 2011 8.700 9.000 8.700 8.830 21,056 +0.15(+1.73%)
Jan 24, 2011 8.530 8.760 8.000 8.680 14,116 +0.11(+1.28%)
Jan 21, 2011 8.720 8.860 8.430 8.570 42,816 +0.10(+1.18%)
Jan 20, 2011 8.650 8.950 8.360 8.470 73,688 -0.33(-3.75%)
Jan 19, 2011 8.810 9.000 8.480 8.800 78,361 -0.14(-1.57%)
Jan 18, 2011 9.430 9.480 8.281 8.940 121,376 -0.56(-5.89%)
Jan 14, 2011 9.400 9.610 9.400 9.500 9,979 +0.01(+0.11%)
Jan 13, 2011 9.610 9.690 9.450 9.490 23,801 -0.12(-1.25%)
Jan 12, 2011 9.830 9.910 9.500 9.610 26,342 -0.19(-1.94%)
Jan 11, 2011 9.790 9.930 9.756 9.800 16,941 +0.09(+0.93%)
Jan 10, 2011 9.640 9.780 9.520 9.710 15,645 +0.05(+0.52%)
Jan 07, 2011 9.980 9.990 9.650 9.660 10,692 -0.34(-3.40%)
Jan 06, 2011 9.640 10.00 9.580 10.00 38,516 +0.31(+3.20%)
Jan 05, 2011 9.290 9.900 9.290 9.690 46,056 +0.36(+3.86%)
Jan 04, 2011 9.730 9.730 9.160 9.330 107,084 -0.32(-3.32%)
Jan 03, 2011 9.760 9.895 9.560 9.650 33,808 -0.03(-0.31%)
Dec 31, 2010 9.360 9.800 9.350 9.680 35,118 +0.21(+2.22%)
Dec 30, 2010 9.210 9.610 9.000 9.470 31,231 +0.26(+2.82%)
Dec 29, 2010 9.620 9.640 9.045 9.210 31,302 -0.43(-4.46%)
Dec 28, 2010 9.640 9.640 9.450 9.640 24,701 +0.00(+0.00%)
Dec 27, 2010 9.870 9.880 9.430 9.640 33,313 -0.19(-1.93%)
Dec 23, 2010 9.660 9.840 9.660 9.830 9,306 +0.13(+1.34%)
Dec 22, 2010 9.620 9.750 9.568 9.700 19,861 +0.14(+1.46%)
Dec 21, 2010 9.300 9.650 9.260 9.560 34,837 +0.22(+2.36%)
Dec 20, 2010 9.380 9.380 8.980 9.340 36,980 +0.04(+0.43%)
Dec 17, 2010 9.250 9.350 9.010 9.300 23,775 +0.15(+1.64%)
Dec 16, 2010 8.920 9.210 8.900 9.150 29,420 +0.14(+1.55%)
Dec 15, 2010 9.210 9.240 8.990 9.010 21,944 -0.23(-2.49%)
Dec 14, 2010 9.300 9.340 8.900 9.240 90,956 -0.16(-1.70%)
Dec 13, 2010 9.500 9.500 9.360 9.400 131,728 -0.10(-1.05%)
Dec 10, 2010 9.440 9.500 9.350 9.500 58,822 +0.12(+1.28%)
Dec 09, 2010 9.500 9.500 9.230 9.380 10,443 -0.07(-0.76%)
Dec 08, 2010 9.250 9.470 9.200 9.452 31,874 +0.13(+1.42%)
Dec 07, 2010 9.500 9.500 9.310 9.320 31,048 -0.03(-0.32%)
Dec 06, 2010 9.350 9.470 9.180 9.350 27,593 +0.03(+0.32%)
Dec 03, 2010 9.250 9.330 9.100 9.320 62,201 -0.03(-0.32%)
Dec 02, 2010 8.840 9.470 8.840 9.350 115,392 +0.57(+6.49%)
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.