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 (%)
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%)
May 01, 2007 10.66 11.21 10.66 11.02 16,400 +0.35(+3.28%)
Apr 30, 2007 10.80 10.83 10.67 10.67 6,600 -0.11(-1.02%)
Apr 27, 2007 10.88 10.88 10.66 10.78 10,322 -0.07(-0.65%)
Apr 26, 2007 10.92 10.92 10.73 10.85 16,939 -0.02(-0.18%)
Apr 25, 2007 10.84 11.00 10.84 10.87 25,906 +0.07(+0.65%)
Apr 24, 2007 11.00 11.00 10.62 10.80 64,545 -0.38(-3.40%)
Apr 23, 2007 11.44 11.54 11.18 11.18 17,179 -0.27(-2.36%)
Apr 20, 2007 11.50 11.50 11.39 11.45 4,541 -0.13(-1.12%)
Apr 19, 2007 11.57 11.62 11.54 11.58 7,085 +0.00(+0.00%)
Apr 18, 2007 11.75 11.76 11.55 11.58 6,200 -0.21(-1.78%)
Apr 17, 2007 11.42 11.83 11.37 11.79 19,425 +0.47(+4.15%)
Apr 16, 2007 11.47 11.47 11.29 11.32 3,430 -0.06(-0.53%)
Apr 13, 2007 11.24 11.43 11.19 11.38 18,590 +0.16(+1.43%)
Apr 12, 2007 11.05 11.27 11.05 11.22 14,475 +0.13(+1.17%)
Apr 11, 2007 11.13 11.13 11.09 11.09 6,992 -0.01(-0.09%)
Apr 10, 2007 11.14 11.14 11.06 11.10 5,950 -0.05(-0.45%)
Apr 09, 2007 11.14 11.21 11.06 11.15 10,474 +0.06(+0.54%)
Apr 05, 2007 11.22 11.22 11.08 11.09 5,454 -0.12(-1.07%)
Apr 04, 2007 11.27 11.37 11.21 11.21 3,500 -0.06(-0.53%)
Apr 03, 2007 11.20 11.27 11.05 11.27 14,344 +0.24(+2.18%)
Apr 02, 2007 11.03 11.13 11.03 11.03 14,459 +0.01(+0.09%)
Mar 30, 2007 11.09 11.23 11.02 11.02 9,681 -0.06(-0.54%)
Mar 29, 2007 11.08 11.11 11.04 11.08 10,255 +0.05(+0.45%)
Mar 28, 2007 11.14 11.15 11.03 11.03 12,138 +0.09(+0.82%)
Mar 27, 2007 11.25 11.25 10.94 10.94 11,635 -0.19(-1.71%)
Mar 26, 2007 11.13 11.23 11.12 11.13 7,979 +0.01(+0.09%)
Mar 23, 2007 11.20 11.71 11.12 11.12 12,538 +0.02(+0.18%)
Mar 22, 2007 11.19 11.19 11.02 11.10 14,930 +0.07(+0.63%)
Mar 21, 2007 11.03 11.07 11.03 11.03 8,600 -0.04(-0.36%)
Mar 20, 2007 11.05 11.10 11.05 11.07 1,905 +0.02(+0.18%)
Mar 19, 2007 11.05 11.10 11.04 11.05 4,104 +0.03(+0.27%)
Mar 16, 2007 11.04 11.08 11.02 11.02 7,146 +0.01(+0.09%)
Mar 15, 2007 11.01 11.13 11.01 11.01 5,492 +0.05(+0.46%)
Mar 14, 2007 11.19 11.24 10.96 10.96 20,011 -0.27(-2.40%)
Mar 13, 2007 11.22 11.35 11.23 11.23 17,382 +0.01(+0.09%)
Mar 12, 2007 11.04 11.24 11.02 11.22 18,569 +0.21(+1.91%)
Mar 09, 2007 10.96 11.04 10.96 11.01 16,700 +0.01(+0.09%)
Mar 08, 2007 11.00 11.02 10.96 11.00 23,965 +0.07(+0.64%)
Mar 07, 2007 10.75 11.01 10.69 10.93 83,996 +0.28(+2.63%)
Mar 06, 2007 10.82 10.86 10.64 10.65 22,806 -0.13(-1.21%)
Mar 05, 2007 11.20 11.20 10.78 10.78 49,850 -0.43(-3.84%)
Mar 02, 2007 11.33 11.51 11.21 11.21 15,962 -0.25(-2.18%)
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.