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, 2016 21.25 21.73 20.99 21.34 205,412 +0.13(+0.61%)
May 27, 2016 20.85 21.21 21.21 21.21 63,800 +0.40(+1.92%)
May 26, 2016 20.67 20.95 20.36 20.81 103,241 +0.21(+1.02%)
May 25, 2016 19.85 20.67 19.54 20.60 231,423 +0.85(+4.30%)
May 24, 2016 19.54 20.08 19.07 19.75 150,089 +0.39(+2.01%)
May 23, 2016 19.85 20.00 19.34 19.36 55,004 -0.48(-2.42%)
May 20, 2016 19.51 20.22 19.51 19.84 58,885 +0.47(+2.43%)
May 19, 2016 18.80 19.63 18.55 19.37 100,089 +0.43(+2.27%)
May 18, 2016 19.56 19.90 18.82 18.94 176,397 -0.73(-3.71%)
May 17, 2016 19.40 20.49 19.15 19.67 172,151 +0.22(+1.13%)
May 16, 2016 19.81 20.51 19.22 19.45 131,171 -0.33(-1.67%)
May 13, 2016 19.88 20.45 19.70 19.78 83,370 -0.24(-1.20%)
May 12, 2016 20.77 20.77 19.80 20.02 62,442 -0.36(-1.77%)
May 11, 2016 20.41 20.78 20.14 20.38 117,920 -0.14(-0.68%)
May 10, 2016 20.56 20.80 20.21 20.52 63,274 +0.12(+0.59%)
May 09, 2016 20.82 20.82 20.09 20.40 119,078 +0.08(+0.39%)
May 06, 2016 20.17 20.52 20.00 20.32 57,283 +0.10(+0.49%)
May 05, 2016 20.33 20.43 19.89 20.22 169,197 -0.01(-0.05%)
May 04, 2016 20.16 20.81 20.12 20.23 126,007 -0.10(-0.49%)
May 03, 2016 20.09 20.60 19.77 20.33 142,576 +0.02(+0.10%)
May 02, 2016 20.04 20.32 19.21 20.31 175,207 +0.40(+2.01%)
Apr 29, 2016 21.65 21.65 19.54 19.91 433,568 -1.78(-8.21%)
Apr 28, 2016 24.74 24.74 21.67 21.69 282,665 -3.12(-12.58%)
Apr 27, 2016 23.68 25.22 23.66 24.81 219,658 +1.15(+4.86%)
Apr 26, 2016 22.12 23.82 21.95 23.66 173,382 +1.56(+7.06%)
Apr 25, 2016 22.46 22.87 21.78 22.10 128,762 -0.56(-2.47%)
Apr 22, 2016 22.48 23.31 22.48 22.66 143,594 +0.16(+0.71%)
Apr 21, 2016 23.31 23.49 22.25 22.50 171,664 -1.04(-4.42%)
Apr 20, 2016 23.38 24.30 23.22 23.54 76,204 +0.12(+0.51%)
Apr 19, 2016 22.89 23.75 22.75 23.42 123,584 +0.68(+2.99%)
Apr 18, 2016 22.40 22.99 22.25 22.74 128,449 +0.17(+0.75%)
Apr 15, 2016 22.58 22.97 22.13 22.57 73,134 -0.08(-0.35%)
Apr 14, 2016 23.02 23.05 22.45 22.65 53,732 -0.42(-1.82%)
Apr 13, 2016 22.08 23.55 21.98 23.07 153,298 +1.17(+5.34%)
Apr 12, 2016 21.58 21.95 21.25 21.90 96,560 +0.40(+1.86%)
Apr 11, 2016 22.51 22.57 21.45 21.50 88,273 -0.91(-4.06%)
Apr 08, 2016 22.41 22.83 22.16 22.41 112,144 +0.15(+0.67%)
Apr 07, 2016 23.03 23.03 22.05 22.26 71,584 -0.84(-3.64%)
Apr 06, 2016 23.04 23.10 21.87 23.10 92,647 +0.14(+0.61%)
Apr 05, 2016 23.05 23.43 22.80 22.96 98,371 -0.33(-1.42%)
Apr 04, 2016 23.92 24.23 23.24 23.29 63,664 -0.54(-2.27%)
Apr 01, 2016 24.00 24.10 23.45 23.83 60,339 -0.36(-1.49%)
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%)
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.