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, 2016 24.61 24.96 23.27 24.19 126,855 -0.49(-1.99%)
Mar 30, 2016 25.73 25.77 24.45 24.68 172,339 -1.05(-4.08%)
Mar 29, 2016 23.42 25.75 23.11 25.73 299,791 +2.35(+10.05%)
Mar 28, 2016 23.75 24.00 22.71 23.38 299,407 -0.28(-1.18%)
Mar 24, 2016 23.43 23.66 23.66 23.66 113,300 +0.47(+2.03%)
Mar 23, 2016 22.21 23.42 21.66 23.19 209,017 +1.39(+6.38%)
Mar 22, 2016 21.47 21.87 21.47 21.80 79,707 +0.04(+0.18%)
Mar 21, 2016 21.68 22.28 20.88 21.76 120,575 +0.16(+0.74%)
Mar 18, 2016 21.14 22.00 20.72 21.60 183,005 +0.68(+3.25%)
Mar 17, 2016 20.00 21.16 19.76 20.92 160,494 +0.74(+3.67%)
Mar 16, 2016 19.52 20.57 19.16 20.18 131,812 +0.55(+2.80%)
Mar 15, 2016 19.67 19.71 19.18 19.63 99,577 -0.14(-0.71%)
Mar 14, 2016 20.93 21.19 19.55 19.77 220,250 -1.91(-8.81%)
Mar 11, 2016 21.09 21.70 20.95 21.68 70,922 +0.88(+4.23%)
Mar 10, 2016 20.97 21.24 19.82 20.80 120,046 -0.14(-0.67%)
Mar 09, 2016 20.28 20.98 20.04 20.94 120,846 +0.74(+3.66%)
Mar 08, 2016 21.78 21.78 20.12 20.20 202,764 -1.70(-7.76%)
Mar 07, 2016 21.77 22.24 21.52 21.90 135,725 +0.03(+0.14%)
Mar 04, 2016 21.47 22.15 21.38 21.87 165,419 +0.39(+1.82%)
Mar 03, 2016 21.98 22.11 21.34 21.48 170,681 -0.59(-2.65%)
Mar 02, 2016 22.38 22.38 21.59 22.07 142,397 -0.30(-1.36%)
Mar 01, 2016 22.36 22.67 21.85 22.37 285,901 +0.21(+0.95%)
Feb 29, 2016 22.12 22.39 21.01 22.16 283,690 -0.02(-0.09%)
Feb 26, 2016 21.79 22.69 21.38 22.18 88,547 +0.50(+2.31%)
Feb 25, 2016 22.11 22.11 20.83 21.68 172,129 -0.38(-1.72%)
Feb 24, 2016 21.35 22.34 20.60 22.06 233,715 +0.40(+1.85%)
Feb 23, 2016 22.26 22.35 21.63 21.66 191,978 -0.71(-3.17%)
Feb 22, 2016 22.27 22.94 22.00 22.37 151,413 +0.30(+1.36%)
Feb 19, 2016 21.71 22.22 20.69 22.07 213,663 +0.19(+0.87%)
Feb 18, 2016 22.61 22.75 21.50 21.88 168,035 -0.55(-2.45%)
Feb 17, 2016 22.39 22.99 22.08 22.43 138,516 +0.15(+0.67%)
Feb 16, 2016 22.46 22.55 21.22 22.28 204,939 +0.26(+1.18%)
Feb 12, 2016 21.69 22.02 22.02 22.02 184,100 +0.61(+2.85%)
Feb 11, 2016 20.90 21.62 20.05 21.41 187,444 -0.02(-0.09%)
Feb 10, 2016 22.07 22.23 21.16 21.43 193,458 -0.44(-2.01%)
Feb 09, 2016 20.98 22.08 19.93 21.87 140,967 +0.63(+2.97%)
Feb 08, 2016 20.84 21.48 20.60 21.24 284,020 +0.19(+0.90%)
Feb 05, 2016 20.75 21.50 20.02 21.05 382,089 +0.23(+1.10%)
Feb 04, 2016 19.93 21.13 19.93 20.82 281,801 +0.82(+4.10%)
Feb 03, 2016 19.43 20.05 18.67 20.00 163,920 +0.89(+4.66%)
Feb 02, 2016 19.53 19.68 18.91 19.11 291,410 -0.76(-3.82%)
Feb 01, 2016 19.22 19.97 18.57 19.87 339,247 +0.34(+1.74%)
Jan 29, 2016 18.06 19.57 17.01 19.53 213,792 +1.56(+8.68%)
Jan 28, 2016 18.02 18.24 17.81 17.97 310,463 +0.13(+0.73%)
Jan 27, 2016 17.68 18.87 17.52 17.84 371,779 +0.10(+0.56%)
Jan 26, 2016 16.31 18.12 16.02 17.74 373,914 +1.69(+10.53%)
Jan 25, 2016 15.91 16.42 15.81 16.05 159,086 +0.03(+0.19%)
Jan 22, 2016 16.15 16.60 15.77 16.02 151,669 +0.32(+2.04%)
Jan 21, 2016 14.83 15.94 14.79 15.70 168,818 +0.79(+5.30%)
Jan 20, 2016 14.02 15.16 13.60 14.91 127,689 +0.29(+1.98%)
Jan 19, 2016 15.23 15.48 14.28 14.62 194,486 -0.63(-4.13%)
Jan 15, 2016 14.80 15.25 15.25 15.25 159,300 -0.06(-0.39%)
Jan 14, 2016 14.97 15.74 14.14 15.31 177,691 +0.49(+3.31%)
Jan 13, 2016 16.20 16.26 14.65 14.82 302,681 -1.35(-8.35%)
Jan 12, 2016 16.49 16.71 15.65 16.17 165,881 -0.07(-0.43%)
Jan 11, 2016 16.44 16.76 15.80 16.24 128,399 -0.15(-0.92%)
Jan 08, 2016 17.63 17.63 16.36 16.39 298,418 -1.01(-5.80%)
Jan 07, 2016 17.53 18.02 17.23 17.40 207,729 -0.51(-2.85%)
Jan 06, 2016 17.80 18.07 17.79 17.91 167,870 -0.23(-1.27%)
Jan 05, 2016 18.32 18.36 17.70 18.14 135,606 -0.16(-0.87%)
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.