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, 2007 8.010 9.000 7.710 8.540 62,929 +0.62(+7.83%)
Jul 30, 2007 8.300 8.400 7.860 7.920 65,810 +0.32(+4.21%)
Jul 27, 2007 7.490 8.440 6.890 7.600 226,384 +1.30(+20.63%)
Jul 26, 2007 8.000 8.230 6.180 6.300 302,826 -1.78(-22.03%)
Jul 25, 2007 8.850 9.000 8.050 8.080 215,523 -1.38(-14.59%)
Jul 24, 2007 9.680 9.790 9.460 9.460 11,025 -0.30(-3.07%)
Jul 23, 2007 9.470 10.01 9.380 9.760 37,609 +0.39(+4.16%)
Jul 20, 2007 10.41 10.55 9.320 9.370 29,869 -1.01(-9.73%)
Jul 19, 2007 10.60 10.63 10.36 10.38 12,451 -0.26(-2.44%)
Jul 18, 2007 10.94 10.94 10.54 10.64 20,550 -0.28(-2.56%)
Jul 17, 2007 10.97 11.05 10.88 10.92 16,038 -0.08(-0.73%)
Jul 16, 2007 10.97 11.00 10.90 11.00 12,734 +0.00(+0.00%)
Jul 13, 2007 10.90 11.10 10.90 11.00 7,275 +0.05(+0.46%)
Jul 12, 2007 11.03 11.03 10.90 10.95 11,300 +0.05(+0.46%)
Jul 11, 2007 11.06 11.13 10.90 10.90 60,504 -0.28(-2.50%)
Jul 10, 2007 10.96 11.26 10.90 11.18 9,225 +0.28(+2.57%)
Jul 09, 2007 11.25 11.27 10.90 10.90 52,500 -0.39(-3.45%)
Jul 06, 2007 11.22 11.29 11.18 11.29 8,525 +0.14(+1.26%)
Jul 05, 2007 11.24 11.31 11.01 11.15 22,873 -0.17(-1.50%)
Jul 03, 2007 11.43 11.47 11.24 11.32 16,004 -0.10(-0.87%)
Jul 02, 2007 11.48 11.55 11.37 11.42 11,349 +0.02(+0.17%)
Jun 29, 2007 11.31 11.48 11.00 11.40 263,714 +0.05(+0.44%)
Jun 28, 2007 11.32 11.43 11.32 11.35 3,700 -0.03(-0.26%)
Jun 27, 2007 11.40 11.42 11.37 11.38 14,834 -0.09(-0.78%)
Jun 26, 2007 11.60 11.64 11.41 11.47 17,570 -0.03(-0.26%)
Jun 25, 2007 11.58 11.75 11.32 11.50 26,978 +0.08(+0.70%)
Jun 22, 2007 11.29 11.42 11.20 11.42 5,403 +0.11(+0.97%)
Jun 21, 2007 11.34 11.38 11.30 11.31 3,650 -0.03(-0.26%)
Jun 20, 2007 11.35 11.40 11.32 11.34 6,100 +0.00(+0.00%)
Jun 19, 2007 11.27 11.37 11.27 11.34 4,000 +0.00(+0.00%)
Jun 18, 2007 11.27 11.40 11.25 11.34 4,900 -0.06(-0.53%)
Jun 15, 2007 11.25 11.40 11.21 11.40 7,300 +0.02(+0.18%)
Jun 14, 2007 11.18 11.40 11.18 11.38 5,800 +0.13(+1.16%)
Jun 13, 2007 11.05 11.25 11.05 11.25 2,400 +0.26(+2.37%)
Jun 12, 2007 10.99 11.08 10.98 10.99 14,600 -0.10(-0.90%)
Jun 11, 2007 11.05 11.09 11.01 11.09 30,671 +0.05(+0.45%)
Jun 08, 2007 11.00 11.09 11.00 11.04 8,144 -0.01(-0.09%)
Jun 07, 2007 11.07 11.18 10.95 11.05 5,600 -0.14(-1.25%)
Jun 06, 2007 11.46 11.46 11.18 11.19 5,920 -0.21(-1.84%)
Jun 05, 2007 11.42 11.50 11.32 11.40 11,605 -0.15(-1.30%)
Jun 04, 2007 11.24 11.60 11.24 11.55 24,666 +0.18(+1.58%)
Jun 01, 2007 11.19 11.37 11.18 11.37 2,400 +0.17(+1.52%)
May 31, 2007 11.02 11.20 11.02 11.20 5,471 +0.11(+0.99%)
May 30, 2007 11.08 11.17 11.08 11.09 8,385 -0.01(-0.09%)
May 29, 2007 10.98 11.12 10.98 11.10 5,450 +0.11(+1.00%)
May 25, 2007 11.05 11.05 10.97 10.99 34,103 -0.04(-0.36%)
May 24, 2007 10.99 11.03 10.92 11.03 5,600 +0.04(+0.36%)
May 23, 2007 10.71 10.99 10.70 10.99 13,496 +0.18(+1.67%)
May 22, 2007 10.55 10.81 10.54 10.81 10,865 +0.19(+1.79%)
May 21, 2007 10.55 10.69 10.55 10.62 6,355 -0.01(-0.09%)
May 18, 2007 10.55 10.75 10.55 10.63 11,013 +0.07(+0.66%)
May 17, 2007 10.48 10.60 10.48 10.56 8,551 -0.05(-0.47%)
May 16, 2007 10.53 10.61 10.47 10.61 10,980 +0.00(+0.00%)
May 15, 2007 10.80 10.91 10.60 10.61 25,893 -0.14(-1.30%)
May 14, 2007 10.81 10.89 10.75 10.75 52,092 -0.09(-0.83%)
May 11, 2007 11.12 11.12 10.82 10.84 40,156 -0.03(-0.28%)
May 10, 2007 11.04 11.19 10.85 10.87 20,541 -0.12(-1.09%)
May 09, 2007 10.85 11.05 10.80 10.99 11,642 +0.19(+1.75%)
May 08, 2007 10.49 10.90 10.43 10.80 16,492 +0.38(+3.66%)
May 07, 2007 10.82 10.86 10.42 10.42 44,879 -0.28(-2.62%)
May 04, 2007 10.85 10.88 10.63 10.70 20,550 -0.17(-1.56%)
May 03, 2007 10.81 10.94 10.81 10.87 4,577 +0.02(+0.18%)
May 02, 2007 10.96 11.13 10.85 10.85 41,878 -0.17(-1.54%)
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.