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 30, 2008 4.750 5.000 4.500 4.740 32,592 -0.01(-0.21%)
May 29, 2008 4.850 4.950 4.750 4.750 12,481 -0.20(-4.04%)
May 28, 2008 4.920 5.010 4.860 4.950 21,322 -0.01(-0.20%)
May 27, 2008 5.020 5.040 4.960 4.960 15,750 -0.01(-0.20%)
May 26, 2008 5.220 5.260 4.960 4.970 26,119 +0.00(+0.00%)
May 23, 2008 5.220 5.260 4.960 4.970 26,119 -0.07(-1.39%)
May 22, 2008 5.120 5.320 5.030 5.040 47,489 -0.08(-1.56%)
May 21, 2008 5.030 5.230 5.030 5.120 68,283 +0.09(+1.79%)
May 20, 2008 5.110 5.370 5.010 5.030 66,890 -0.14(-2.71%)
May 19, 2008 5.220 5.250 5.030 5.170 13,660 -0.20(-3.72%)
May 16, 2008 5.300 5.390 5.260 5.370 5,100 +0.16(+3.07%)
May 15, 2008 5.520 5.590 5.120 5.210 32,693 -0.25(-4.58%)
May 14, 2008 5.340 5.580 5.340 5.460 5,108 +0.18(+3.41%)
May 13, 2008 5.410 5.420 5.170 5.280 11,250 -0.20(-3.65%)
May 12, 2008 5.500 5.590 5.480 5.480 5,528 -0.04(-0.72%)
May 09, 2008 5.590 5.610 5.500 5.520 5,804 -0.02(-0.36%)
May 08, 2008 5.590 5.620 5.500 5.540 8,700 -0.01(-0.18%)
May 07, 2008 5.550 5.940 5.500 5.550 9,400 -0.21(-3.65%)
May 06, 2008 5.650 5.760 5.640 5.760 3,720 +0.17(+3.04%)
May 05, 2008 5.790 5.840 5.560 5.590 5,804 -0.40(-6.68%)
May 02, 2008 5.690 5.990 5.690 5.990 4,205 +0.24(+4.17%)
May 01, 2008 5.690 5.750 5.650 5.750 5,383 +0.02(+0.35%)
Apr 30, 2008 5.740 5.750 5.580 5.730 4,462 +0.07(+1.24%)
Apr 29, 2008 5.665 5.690 5.410 5.660 4,260 +0.07(+1.25%)
Apr 28, 2008 5.750 5.750 5.570 5.590 5,647 -0.07(-1.24%)
Apr 25, 2008 5.450 5.790 5.450 5.660 9,228 +0.28(+5.20%)
Apr 24, 2008 5.380 5.640 5.370 5.380 7,993 -0.06(-1.10%)
Apr 23, 2008 5.550 5.560 5.370 5.440 26,754 -0.11(-1.98%)
Apr 22, 2008 5.740 5.790 5.540 5.550 16,502 -0.05(-0.89%)
Apr 21, 2008 6.150 6.150 5.500 5.600 25,300 -0.49(-8.05%)
Apr 18, 2008 5.750 6.090 5.470 6.090 12,500 +0.54(+9.73%)
Apr 17, 2008 5.580 5.764 5.550 5.550 12,632 +0.07(+1.28%)
Apr 16, 2008 6.000 6.010 5.440 5.480 44,927 -0.50(-8.36%)
Apr 15, 2008 5.625 6.110 5.520 5.980 19,356 +0.23(+4.00%)
Apr 14, 2008 5.580 5.750 5.410 5.750 16,478 +0.12(+2.13%)
Apr 11, 2008 5.580 5.770 5.470 5.630 8,875 +0.09(+1.62%)
Apr 10, 2008 5.440 5.785 5.420 5.540 9,592 -0.10(-1.77%)
Apr 09, 2008 6.220 6.220 5.570 5.640 15,000 -0.61(-9.76%)
Apr 08, 2008 5.690 6.250 5.680 6.250 14,117 +0.55(+9.65%)
Apr 07, 2008 5.650 5.750 5.500 5.700 18,940 +0.17(+3.07%)
Apr 04, 2008 5.500 5.690 5.380 5.530 25,891 -0.22(-3.83%)
Apr 03, 2008 6.090 6.090 5.650 5.750 12,300 -0.48(-7.70%)
Apr 02, 2008 5.610 6.450 5.350 6.230 35,219 +0.75(+13.69%)
Apr 01, 2008 5.310 5.530 5.020 5.480 21,190 +0.29(+5.59%)
Mar 31, 2008 5.720 5.720 5.100 5.190 462,286 -0.71(-12.03%)
Mar 28, 2008 5.600 6.000 5.500 5.900 174,749 +0.34(+6.12%)
Mar 27, 2008 6.030 6.090 5.220 5.560 339,099 -1.27(-18.59%)
Mar 26, 2008 7.230 7.230 5.740 6.830 27,065 -0.53(-7.20%)
Mar 25, 2008 6.510 7.360 5.820 7.360 57,768 +0.65(+9.69%)
Mar 24, 2008 6.610 6.800 6.480 6.710 13,543 +0.21(+3.23%)
Mar 21, 2008 6.250 6.500 6.250 6.500 5,625 +0.00(+0.00%)
Mar 20, 2008 6.250 6.500 6.250 6.500 5,625 +0.29(+4.67%)
Mar 19, 2008 5.760 6.230 5.629 6.210 17,727 +0.61(+10.89%)
Mar 18, 2008 6.270 6.400 5.600 5.600 11,913 -0.70(-11.11%)
Mar 17, 2008 6.500 6.570 6.260 6.300 6,777 -0.03(-0.47%)
Mar 14, 2008 6.560 6.580 6.330 6.330 4,114 -0.18(-2.76%)
Mar 13, 2008 6.320 6.570 6.230 6.510 12,879 -0.19(-2.84%)
Mar 12, 2008 6.940 6.950 6.440 6.700 6,845 -0.15(-2.19%)
Mar 11, 2008 6.260 7.210 6.260 6.850 12,550 +0.46(+7.20%)
Mar 10, 2008 6.850 6.900 6.330 6.390 8,517 -0.39(-5.75%)
Mar 07, 2008 6.720 7.080 6.649 6.780 7,656 +0.11(+1.65%)
Mar 06, 2008 6.780 6.920 6.600 6.670 10,344 -0.04(-0.60%)
Mar 05, 2008 6.820 7.000 6.650 6.710 22,362 +0.00(+0.00%)
Mar 04, 2008 7.000 7.090 6.520 6.710 39,980 -0.29(-4.14%)
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.