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, 2006 15.27 15.37 15.11 15.26 61,483 +0.03(+0.20%)
Jan 30, 2006 14.98 15.60 14.98 15.23 207,680 +0.19(+1.26%)
Jan 27, 2006 15.01 15.06 14.86 15.04 60,900 -0.01(-0.07%)
Jan 26, 2006 15.10 15.10 14.97 15.05 76,663 +0.11(+0.74%)
Jan 25, 2006 15.50 15.53 14.89 14.94 300,801 +1.39(+10.26%)
Jan 24, 2006 13.70 13.71 13.52 13.55 39,353 +0.04(+0.30%)
Jan 23, 2006 13.53 13.95 13.38 13.51 47,650 +0.06(+0.45%)
Jan 20, 2006 13.95 13.95 13.41 13.45 21,674 -0.39(-2.82%)
Jan 19, 2006 13.74 13.84 13.35 13.84 25,173 +0.23(+1.69%)
Jan 18, 2006 13.17 13.62 12.98 13.61 29,646 +0.47(+3.58%)
Jan 17, 2006 13.49 13.63 13.13 13.14 65,239 -0.38(-2.81%)
Jan 13, 2006 13.64 13.78 13.38 13.52 78,439 -0.15(-1.10%)
Jan 12, 2006 13.70 13.73 13.34 13.67 65,500 -0.03(-0.22%)
Jan 11, 2006 13.50 13.94 13.38 13.70 140,523 +0.20(+1.48%)
Jan 10, 2006 13.66 13.66 13.15 13.50 86,326 -0.23(-1.68%)
Jan 09, 2006 14.09 14.12 13.70 13.73 92,157 -0.25(-1.79%)
Jan 06, 2006 14.00 14.16 13.60 13.98 96,896 -0.12(-0.85%)
Jan 05, 2006 14.33 14.65 13.82 14.10 103,371 -0.74(-4.99%)
Jan 04, 2006 14.21 14.96 14.13 14.84 91,649 +0.42(+2.91%)
Jan 03, 2006 14.05 14.48 13.83 14.42 58,874 +0.44(+3.15%)
Dec 30, 2005 14.02 14.25 13.84 13.98 34,162 -0.11(-0.78%)
Dec 29, 2005 13.80 14.28 13.80 14.09 51,061 +0.29(+2.10%)
Dec 28, 2005 13.99 14.13 13.69 13.80 55,900 -0.18(-1.29%)
Dec 27, 2005 14.29 14.40 13.82 13.98 29,000 -0.32(-2.24%)
Dec 23, 2005 13.91 14.30 13.78 14.30 61,603 +0.51(+3.70%)
Dec 22, 2005 13.87 14.00 13.53 13.79 119,719 -0.21(-1.50%)
Dec 21, 2005 13.53 14.00 13.36 14.00 200,404 +1.34(+10.58%)
Dec 20, 2005 12.73 12.79 12.51 12.66 39,208 -0.03(-0.24%)
Dec 19, 2005 12.94 12.94 12.56 12.69 36,375 -0.14(-1.09%)
Dec 16, 2005 12.69 13.04 12.69 12.83 142,662 +0.23(+1.83%)
Dec 15, 2005 12.76 12.77 12.46 12.60 58,672 -0.16(-1.25%)
Dec 14, 2005 12.69 12.82 12.62 12.76 69,559 +0.04(+0.31%)
Dec 13, 2005 12.11 12.80 12.06 12.72 85,087 +0.61(+5.04%)
Dec 12, 2005 11.63 12.13 11.63 12.11 217,012 +0.28(+2.37%)
Dec 09, 2005 11.48 11.94 11.48 11.83 25,265 +0.32(+2.78%)
Dec 08, 2005 11.61 11.91 11.00 11.51 87,021 -0.11(-0.95%)
Dec 07, 2005 11.87 11.87 11.53 11.62 51,631 -0.17(-1.44%)
Dec 06, 2005 12.00 12.12 11.79 11.79 167,945 -0.19(-1.59%)
Dec 05, 2005 11.87 12.03 11.82 11.98 134,602 +0.23(+1.96%)
Dec 02, 2005 11.88 12.00 11.67 11.75 54,598 +0.00(+0.00%)
Dec 01, 2005 11.74 11.98 11.67 11.75 126,407 +0.12(+1.03%)
Nov 30, 2005 11.48 11.70 11.48 11.63 95,300 +0.18(+1.57%)
Nov 29, 2005 11.65 11.70 11.39 11.45 31,768 -0.06(-0.52%)
Nov 28, 2005 11.65 11.68 11.51 11.51 22,993 -0.05(-0.43%)
Nov 25, 2005 11.51 11.57 11.47 11.56 7,900 +0.20(+1.76%)
Nov 23, 2005 11.71 11.71 11.34 11.36 24,199 -0.28(-2.41%)
Nov 22, 2005 11.80 11.89 11.57 11.64 17,525 -0.15(-1.27%)
Nov 21, 2005 11.94 11.97 11.71 11.79 33,837 +0.04(+0.34%)
Nov 18, 2005 11.63 11.83 11.49 11.75 46,733 +0.28(+2.44%)
Nov 17, 2005 11.44 11.55 11.34 11.47 12,909 +0.07(+0.61%)
Nov 16, 2005 10.95 11.69 10.92 11.40 82,328 +0.28(+2.52%)
Nov 15, 2005 11.23 11.34 11.10 11.12 24,000 -0.07(-0.63%)
Nov 14, 2005 11.06 11.47 11.06 11.19 186,805 +0.13(+1.18%)
Nov 11, 2005 10.78 11.15 10.72 11.06 161,853 +0.28(+2.60%)
Nov 10, 2005 10.59 10.80 10.51 10.78 46,359 +0.15(+1.41%)
Nov 09, 2005 11.00 11.00 10.40 10.63 52,505 -0.23(-2.12%)
Nov 08, 2005 10.97 11.00 10.81 10.86 10,632 -0.11(-1.00%)
Nov 07, 2005 11.14 11.19 10.86 10.97 27,392 -0.13(-1.17%)
Nov 04, 2005 11.07 11.13 11.02 11.10 35,977 +0.03(+0.27%)
Nov 03, 2005 11.05 11.07 10.94 11.07 30,692 +0.16(+1.47%)
Nov 02, 2005 10.12 11.00 10.12 10.91 36,149 +0.64(+6.23%)
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.