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 (%)
Mar 31, 2014 10.25 10.61 10.10 10.10 81,151 -0.20(-1.94%)
Mar 28, 2014 10.18 10.32 10.04 10.30 77,207 +0.12(+1.18%)
Mar 27, 2014 11.05 11.24 10.18 10.18 22,552 -0.83(-7.54%)
Mar 26, 2014 11.14 11.33 10.82 11.01 39,704 -0.20(-1.78%)
Mar 25, 2014 11.63 11.66 11.14 11.21 29,213 -0.31(-2.69%)
Mar 24, 2014 11.44 11.97 11.11 11.52 71,225 +0.19(+1.68%)
Mar 21, 2014 11.24 11.45 11.16 11.33 127,588 +0.08(+0.71%)
Mar 20, 2014 11.37 11.45 11.16 11.25 19,256 -0.10(-0.88%)
Mar 19, 2014 11.30 11.41 11.19 11.35 34,410 +0.13(+1.16%)
Mar 18, 2014 11.29 11.41 11.02 11.22 60,091 +0.00(+0.00%)
Mar 17, 2014 11.20 11.40 10.53 11.22 67,875 +0.03(+0.27%)
Mar 14, 2014 10.94 11.26 10.42 11.19 59,761 +0.18(+1.63%)
Mar 13, 2014 10.39 11.11 10.32 11.01 64,695 +0.44(+4.16%)
Mar 12, 2014 11.58 11.61 10.29 10.57 175,213 -0.96(-8.33%)
Mar 11, 2014 12.25 12.25 11.45 11.53 55,270 -0.72(-5.88%)
Mar 10, 2014 11.59 12.29 11.56 12.25 227,411 +0.76(+6.61%)
Mar 07, 2014 11.22 11.60 11.20 11.49 106,916 +0.09(+0.79%)
Mar 06, 2014 10.94 11.60 10.90 11.40 229,252 +0.56(+5.17%)
Mar 05, 2014 10.44 10.93 10.40 10.84 176,218 +0.49(+4.73%)
Mar 04, 2014 10.13 10.37 10.13 10.35 61,229 +0.24(+2.37%)
Mar 03, 2014 9.810 10.20 9.810 10.11 43,134 +0.15(+1.51%)
Feb 28, 2014 9.700 10.03 9.700 9.960 31,632 +0.24(+2.47%)
Feb 27, 2014 9.730 10.45 9.700 9.720 22,091 -0.02(-0.21%)
Feb 26, 2014 9.600 9.860 9.590 9.740 19,629 +0.09(+0.93%)
Feb 25, 2014 10.23 10.23 9.360 9.650 43,283 -0.57(-5.58%)
Feb 24, 2014 10.19 10.22 10.13 10.22 33,146 +0.09(+0.89%)
Feb 21, 2014 9.980 10.20 9.851 10.13 28,477 +0.14(+1.40%)
Feb 20, 2014 9.960 10.10 9.960 9.990 63,116 +0.02(+0.20%)
Feb 19, 2014 9.990 10.00 9.860 9.970 33,287 +0.04(+0.40%)
Feb 18, 2014 9.900 9.990 9.780 9.930 65,418 +0.18(+1.85%)
Feb 14, 2014 9.630 9.750 9.750 9.750 33,400 +0.14(+1.46%)
Feb 13, 2014 9.190 9.680 9.162 9.610 52,372 +0.43(+4.68%)
Feb 12, 2014 9.150 9.200 8.950 9.180 30,847 +0.03(+0.33%)
Feb 11, 2014 8.910 9.160 8.910 9.150 15,183 +0.24(+2.69%)
Feb 10, 2014 9.080 9.084 8.910 8.910 49,794 -0.05(-0.56%)
Feb 07, 2014 8.920 9.130 8.920 8.960 6,855 +0.15(+1.70%)
Feb 06, 2014 8.810 8.950 8.800 8.810 8,021 +0.03(+0.34%)
Feb 05, 2014 8.880 8.900 8.650 8.780 26,959 -0.20(-2.23%)
Feb 04, 2014 8.800 9.180 8.590 8.980 27,310 +0.14(+1.58%)
Feb 03, 2014 8.760 9.000 8.760 8.840 21,042 +0.08(+0.91%)
Jan 31, 2014 8.720 8.830 8.720 8.760 8,216 -0.13(-1.46%)
Jan 30, 2014 9.210 9.210 8.710 8.890 20,867 -0.04(-0.45%)
Jan 29, 2014 8.800 9.020 8.780 8.930 25,500 +0.16(+1.82%)
Jan 28, 2014 8.800 9.069 8.080 8.770 15,723 +0.09(+1.04%)
Jan 27, 2014 8.950 9.070 8.650 8.680 18,775 -0.23(-2.58%)
Jan 24, 2014 9.150 9.150 8.611 8.910 28,618 -0.26(-2.84%)
Jan 23, 2014 9.100 9.300 8.594 9.170 30,216 -0.02(-0.22%)
Jan 22, 2014 9.050 9.200 9.020 9.190 14,559 +0.20(+2.22%)
Jan 21, 2014 9.010 9.100 8.850 8.990 25,710 +0.02(+0.22%)
Jan 17, 2014 9.100 8.970 8.970 8.970 5,700 -0.09(-0.99%)
Jan 16, 2014 8.870 9.110 8.750 9.060 18,009 +0.18(+2.03%)
Jan 15, 2014 9.170 9.240 8.850 8.880 28,220 -0.29(-3.16%)
Jan 14, 2014 8.570 9.480 8.360 9.170 110,026 +1.32(+16.82%)
Jan 13, 2014 8.100 8.100 7.850 7.850 41,882 -0.28(-3.44%)
Jan 10, 2014 8.220 8.250 8.120 8.130 15,485 -0.09(-1.09%)
Jan 09, 2014 8.120 8.230 8.040 8.220 16,175 +0.10(+1.23%)
Jan 08, 2014 8.030 8.280 8.030 8.120 3,451 +0.05(+0.62%)
Jan 07, 2014 8.300 8.300 8.050 8.070 16,567 -0.09(-1.10%)
Jan 06, 2014 8.230 8.260 8.060 8.160 13,778 +0.01(+0.12%)
Jan 03, 2014 7.930 8.210 7.850 8.150 55,523 +0.19(+2.39%)
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.