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, 2004 17.17 17.43 16.97 17.09 24,900 -0.16(-0.93%)
Jun 29, 2004 16.93 17.45 16.75 17.25 51,200 +0.54(+3.23%)
Jun 28, 2004 16.32 17.04 16.28 16.71 60,500 +0.50(+3.08%)
Jun 25, 2004 16.38 16.71 16.14 16.21 181,700 -0.02(-0.12%)
Jun 24, 2004 16.13 16.49 16.13 16.23 52,300 +0.18(+1.12%)
Jun 23, 2004 16.27 16.28 15.99 16.05 43,700 -0.08(-0.50%)
Jun 22, 2004 15.96 16.30 15.95 16.13 10,300 +0.06(+0.37%)
Jun 21, 2004 16.25 16.32 15.90 16.07 17,400 +0.04(+0.25%)
Jun 18, 2004 16.28 16.44 15.92 16.03 44,700 -0.16(-0.99%)
Jun 17, 2004 16.39 16.39 16.02 16.19 13,400 -0.04(-0.25%)
Jun 16, 2004 16.30 16.42 16.20 16.23 19,700 +0.01(+0.06%)
Jun 15, 2004 15.96 16.46 15.96 16.22 63,500 +0.30(+1.88%)
Jun 14, 2004 16.13 16.27 15.72 15.92 97,900 +0.01(+0.06%)
Jun 10, 2004 16.27 16.40 15.86 15.91 69,500 -0.50(-3.05%)
Jun 09, 2004 16.58 16.60 16.23 16.41 35,900 -0.18(-1.08%)
Jun 08, 2004 16.26 16.61 16.13 16.59 26,400 +0.27(+1.65%)
Jun 07, 2004 16.11 16.32 15.86 16.32 16,400 +0.39(+2.45%)
Jun 04, 2004 15.82 16.39 15.65 15.93 71,000 +0.24(+1.53%)
Jun 03, 2004 16.00 16.00 15.66 15.69 73,000 -0.25(-1.57%)
Jun 02, 2004 15.70 16.00 15.70 15.94 81,600 +0.04(+0.25%)
Jun 01, 2004 15.65 16.02 15.65 15.90 61,500 +0.23(+1.47%)
May 28, 2004 15.78 15.99 15.62 15.67 95,700 -0.04(-0.25%)
May 27, 2004 16.02 16.09 15.34 15.71 112,800 +0.51(+3.36%)
May 26, 2004 15.50 15.50 15.20 15.20 54,900 -0.07(-0.46%)
May 25, 2004 15.39 15.52 15.25 15.27 72,700 -0.15(-0.97%)
May 24, 2004 15.84 15.85 15.42 15.42 47,100 -0.23(-1.47%)
May 21, 2004 15.52 15.82 15.08 15.65 56,000 +0.24(+1.56%)
May 20, 2004 15.60 15.88 15.41 15.41 40,400 -0.19(-1.22%)
May 19, 2004 16.19 16.20 15.60 15.60 18,400 -0.50(-3.11%)
May 18, 2004 16.00 16.16 15.82 16.10 52,500 +0.10(+0.63%)
May 17, 2004 15.60 16.00 15.60 16.00 61,700 +0.40(+2.56%)
May 14, 2004 16.00 16.00 15.60 15.60 41,800 -0.42(-2.62%)
May 13, 2004 15.65 16.07 15.65 16.02 17,700 -0.06(-0.37%)
May 12, 2004 15.65 16.18 15.65 16.08 46,600 +0.31(+1.97%)
May 11, 2004 15.83 15.90 15.60 15.77 49,400 +0.07(+0.45%)
May 10, 2004 15.70 15.99 15.60 15.70 32,300 +0.05(+0.32%)
May 07, 2004 15.81 16.04 15.57 15.65 61,700 -0.34(-2.13%)
May 06, 2004 17.18 17.18 15.82 15.99 60,100 -1.00(-5.89%)
May 05, 2004 16.83 17.22 16.67 16.99 55,400 -0.17(-0.99%)
May 04, 2004 16.98 17.25 16.86 17.16 32,400 +0.07(+0.41%)
May 03, 2004 17.85 17.85 17.00 17.09 79,000 -0.51(-2.90%)
Apr 30, 2004 17.27 17.83 17.07 17.60 24,200 +0.33(+1.91%)
Apr 29, 2004 17.81 17.81 17.27 17.27 38,100 -0.53(-2.98%)
Apr 28, 2004 18.29 18.29 17.59 17.80 61,600 -0.70(-3.78%)
Apr 27, 2004 18.45 18.60 18.26 18.50 36,400 -0.08(-0.43%)
Apr 26, 2004 18.40 18.60 18.38 18.58 37,500 +0.07(+0.38%)
Apr 23, 2004 18.69 18.69 18.29 18.51 54,700 -0.09(-0.48%)
Apr 22, 2004 18.45 18.84 18.45 18.60 26,500 -0.02(-0.11%)
Apr 21, 2004 18.31 18.77 18.15 18.62 115,900 -0.09(-0.48%)
Apr 20, 2004 18.89 19.22 18.55 18.71 73,000 +0.00(+0.00%)
Apr 19, 2004 18.50 18.97 18.09 18.71 33,600 +0.12(+0.65%)
Apr 16, 2004 18.98 19.15 18.59 18.59 17,900 -0.51(-2.67%)
Apr 15, 2004 18.88 19.10 18.50 19.10 55,800 +0.09(+0.47%)
Apr 14, 2004 18.51 19.01 18.50 19.01 30,000 +0.47(+2.54%)
Apr 13, 2004 18.86 18.86 18.25 18.54 29,200 -0.06(-0.32%)
Apr 12, 2004 18.77 18.89 18.51 18.60 12,700 -0.16(-0.85%)
Apr 08, 2004 18.41 18.94 18.41 18.76 75,500 +0.35(+1.90%)
Apr 07, 2004 18.47 18.55 17.73 18.41 67,100 -0.06(-0.32%)
Apr 06, 2004 18.26 18.68 18.22 18.47 85,000 +0.11(+0.60%)
Apr 05, 2004 18.13 18.39 17.96 18.36 196,000 +0.09(+0.49%)
Apr 02, 2004 18.40 18.40 18.11 18.27 41,400 +0.10(+0.55%)
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.