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 (%)
Jul 31, 2006 13.06 13.20 13.02 13.12 39,384 -0.08(-0.61%)
Jul 28, 2006 13.18 13.57 13.00 13.20 60,624 +0.14(+1.07%)
Jul 27, 2006 13.03 13.12 12.92 13.06 54,970 +0.08(+0.62%)
Jul 26, 2006 13.70 13.70 12.91 12.98 198,439 -0.77(-5.60%)
Jul 25, 2006 13.42 13.96 12.57 13.75 209,490 -0.31(-2.20%)
Jul 24, 2006 13.99 14.10 13.87 14.06 33,340 +0.07(+0.50%)
Jul 21, 2006 14.02 14.03 13.57 13.99 56,839 -0.01(-0.07%)
Jul 20, 2006 13.94 14.13 13.86 14.00 78,535 +0.16(+1.16%)
Jul 19, 2006 14.20 14.20 13.79 13.84 40,125 -0.44(-3.08%)
Jul 18, 2006 13.70 14.52 13.42 14.28 84,651 +0.63(+4.62%)
Jul 17, 2006 14.01 14.05 13.60 13.65 40,574 -0.39(-2.78%)
Jul 14, 2006 14.18 14.18 13.97 14.04 99,205 -0.16(-1.13%)
Jul 13, 2006 14.69 14.79 13.96 14.20 81,120 -0.58(-3.92%)
Jul 12, 2006 14.43 15.03 14.43 14.78 29,480 +0.28(+1.93%)
Jul 11, 2006 14.82 14.82 14.36 14.50 81,451 -0.41(-2.75%)
Jul 10, 2006 15.11 15.35 14.85 14.91 41,646 -0.18(-1.19%)
Jul 07, 2006 15.08 15.39 14.99 15.09 86,682 -0.07(-0.46%)
Jul 06, 2006 15.32 15.39 15.16 15.16 174,378 -0.09(-0.59%)
Jul 05, 2006 15.10 15.38 15.10 15.25 87,251 +0.03(+0.20%)
Jul 03, 2006 15.22 15.44 14.93 15.22 62,032 +0.00(+0.00%)
Jun 30, 2006 14.97 15.25 14.86 15.22 1,069,363 +0.32(+2.15%)
Jun 29, 2006 14.44 14.92 14.34 14.90 90,300 +0.48(+3.33%)
Jun 28, 2006 14.05 14.49 14.03 14.42 104,923 +0.37(+2.63%)
Jun 27, 2006 14.41 14.57 14.05 14.05 65,195 -0.38(-2.63%)
Jun 26, 2006 14.19 14.50 14.10 14.43 141,800 +0.21(+1.48%)
Jun 23, 2006 14.35 14.45 14.18 14.22 53,514 -0.13(-0.91%)
Jun 22, 2006 14.23 14.35 14.00 14.35 96,407 +0.03(+0.21%)
Jun 21, 2006 14.45 14.71 14.24 14.32 56,967 +0.17(+1.20%)
Jun 20, 2006 14.35 14.69 14.15 14.15 76,135 -0.13(-0.91%)
Jun 19, 2006 14.50 14.89 14.11 14.28 150,450 -0.18(-1.24%)
Jun 16, 2006 14.44 14.74 14.25 14.46 159,588 -0.05(-0.34%)
Jun 15, 2006 14.30 14.62 14.13 14.51 57,429 +0.25(+1.75%)
Jun 14, 2006 14.02 14.29 14.01 14.26 74,141 +0.26(+1.86%)
Jun 13, 2006 14.11 14.38 14.00 14.00 96,615 -0.05(-0.36%)
Jun 12, 2006 14.50 14.50 14.00 14.05 104,729 -0.40(-2.77%)
Jun 09, 2006 14.15 14.78 14.15 14.45 98,402 +0.35(+2.48%)
Jun 08, 2006 13.60 14.19 13.40 14.10 150,282 +0.46(+3.37%)
Jun 07, 2006 12.95 14.06 12.83 13.64 198,684 +0.68(+5.25%)
Jun 06, 2006 13.09 13.34 12.87 12.96 138,361 -0.10(-0.77%)
Jun 05, 2006 13.51 13.51 12.96 13.06 89,650 -0.53(-3.90%)
Jun 02, 2006 13.67 13.91 13.41 13.59 110,727 +0.19(+1.42%)
Jun 01, 2006 13.12 13.45 13.01 13.40 110,426 +0.30(+2.29%)
May 31, 2006 13.20 13.26 12.89 13.10 129,018 -0.03(-0.23%)
May 30, 2006 13.37 13.55 13.06 13.13 84,572 -0.28(-2.09%)
May 26, 2006 13.40 13.57 13.29 13.41 33,961 -0.03(-0.22%)
May 25, 2006 13.28 13.69 13.28 13.44 78,506 +0.31(+2.36%)
May 24, 2006 12.80 13.20 12.57 13.13 71,049 +0.34(+2.66%)
May 23, 2006 12.73 13.26 12.64 12.79 90,995 +0.20(+1.59%)
May 22, 2006 13.04 13.20 12.54 12.59 129,059 -0.55(-4.19%)
May 19, 2006 13.29 13.55 13.00 13.14 130,085 -0.08(-0.61%)
May 18, 2006 13.38 13.52 13.20 13.22 69,868 -0.08(-0.60%)
May 17, 2006 13.50 13.83 13.24 13.30 101,529 -0.30(-2.21%)
May 16, 2006 13.41 13.90 13.40 13.60 73,679 +0.19(+1.42%)
May 15, 2006 13.46 14.13 13.40 13.41 72,391 -0.09(-0.67%)
May 12, 2006 13.95 14.06 13.50 13.50 55,733 -0.44(-3.16%)
May 11, 2006 14.40 14.49 13.85 13.94 66,083 -0.41(-2.86%)
May 10, 2006 13.99 14.69 13.83 14.35 135,683 +0.32(+2.28%)
May 09, 2006 14.68 14.73 14.01 14.03 58,649 -0.64(-4.36%)
May 08, 2006 15.24 15.24 14.64 14.67 47,159 -0.57(-3.74%)
May 05, 2006 14.73 15.64 14.07 15.24 135,759 +0.63(+4.31%)
May 04, 2006 14.01 14.66 13.90 14.61 94,132 +0.66(+4.73%)
May 03, 2006 13.88 14.01 13.50 13.95 78,469 +0.09(+0.65%)
May 02, 2006 13.68 13.87 13.43 13.86 44,244 +0.23(+1.69%)
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.