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, 2018 31.00 31.00 29.98 30.08 121,399 -0.95(-3.06%)
May 30, 2018 30.66 31.33 30.66 31.03 155,501 +0.42(+1.37%)
May 29, 2018 29.94 30.88 28.13 30.61 450,637 +0.25(+0.82%)
May 25, 2018 30.36 30.36 30.36 0 -0.56(-1.81%)
May 24, 2018 30.65 31.46 30.51 30.92 78,659 +0.26(+0.85%)
May 23, 2018 30.57 30.81 30.02 30.66 79,956 +0.04(+0.13%)
May 22, 2018 31.86 32.47 30.59 30.62 81,441 -1.14(-3.59%)
May 21, 2018 31.50 32.40 31.37 31.76 146,990 +0.45(+1.44%)
May 18, 2018 31.08 31.57 31.07 31.31 65,729 +0.36(+1.16%)
May 17, 2018 30.56 31.55 30.56 30.95 111,992 +0.23(+0.75%)
May 16, 2018 30.81 31.38 30.58 30.72 134,162 -0.03(-0.10%)
May 15, 2018 31.26 31.67 30.53 30.75 132,228 -0.58(-1.85%)
May 14, 2018 31.11 31.44 30.78 31.33 144,679 +0.32(+1.03%)
May 11, 2018 30.42 31.18 30.42 31.01 108,578 +0.72(+2.38%)
May 10, 2018 29.17 30.31 29.10 30.29 166,039 +1.24(+4.27%)
May 09, 2018 28.78 29.09 28.25 29.05 243,995 +0.30(+1.04%)
May 08, 2018 28.03 29.05 27.74 28.75 135,906 +0.57(+2.02%)
May 07, 2018 27.94 28.50 27.79 28.18 184,364 +0.27(+0.97%)
May 04, 2018 27.73 28.37 27.70 27.91 339,493 +0.18(+0.65%)
May 03, 2018 27.97 28.10 27.50 27.73 155,652 -0.38(-1.35%)
May 02, 2018 27.50 28.23 27.19 28.11 185,861 +0.51(+1.85%)
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.