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 29, 2020 12.75 12.88 12.20 12.60 437,100 -0.16(-1.25%)
May 28, 2020 12.28 13.29 12.13 12.76 552,967 +0.62(+5.11%)
May 27, 2020 11.72 12.27 11.37 12.14 237,022 +0.73(+6.40%)
May 26, 2020 11.10 11.89 11.06 11.41 348,102 +0.74(+6.94%)
May 22, 2020 11.26 11.58 10.40 10.67 434,300 +0.16(+1.52%)
May 21, 2020 10.02 10.72 9.650 10.51 438,342 +1.34(+14.61%)
May 20, 2020 8.750 9.400 8.750 9.170 254,847 +0.79(+9.43%)
May 19, 2020 8.510 8.790 8.270 8.380 129,409 -0.10(-1.18%)
May 18, 2020 8.260 8.650 8.260 8.480 135,633 +0.59(+7.48%)
May 15, 2020 7.400 8.050 7.400 7.890 202,700 +0.33(+4.37%)
May 14, 2020 7.460 7.640 7.080 7.560 205,289 -0.04(-0.53%)
May 13, 2020 8.280 8.280 7.540 7.600 287,869 -0.76(-9.09%)
May 12, 2020 8.870 8.890 8.360 8.360 135,366 -0.42(-4.78%)
May 11, 2020 8.650 8.990 8.410 8.780 105,248 +0.14(+1.62%)
May 08, 2020 8.570 8.927 8.530 8.640 229,500 +0.01(+0.12%)
May 07, 2020 8.780 8.928 8.480 8.630 189,544 +0.05(+0.58%)
May 06, 2020 8.860 8.860 8.520 8.580 97,270 -0.18(-2.05%)
May 05, 2020 9.200 9.280 8.540 8.760 209,222 -0.27(-2.99%)
May 04, 2020 8.820 9.080 8.510 9.030 168,825 +0.03(+0.33%)
May 01, 2020 8.690 9.010 8.550 9.000 134,200 +0.12(+1.35%)
Apr 30, 2020 9.280 9.291 8.791 8.880 217,881 -0.62(-6.53%)
Apr 29, 2020 8.830 9.730 8.830 9.500 304,733 +0.99(+11.63%)
Apr 28, 2020 8.570 8.845 8.230 8.510 154,959 +0.19(+2.28%)
Apr 27, 2020 7.500 8.440 7.440 8.320 241,979 +0.91(+12.28%)
Apr 24, 2020 7.220 7.530 6.960 7.410 169,800 +0.32(+4.51%)
Apr 23, 2020 7.250 7.510 7.030 7.090 360,119 -0.06(-0.84%)
Apr 22, 2020 7.430 7.511 7.030 7.150 107,561 -0.12(-1.65%)
Apr 21, 2020 7.370 7.460 7.090 7.270 105,487 -0.23(-3.07%)
Apr 20, 2020 8.210 8.430 7.360 7.500 269,967 -0.73(-8.87%)
Apr 17, 2020 8.480 8.700 7.960 8.230 225,800 +0.30(+3.78%)
Apr 16, 2020 7.120 7.990 6.640 7.930 741,419 +0.87(+12.32%)
Apr 15, 2020 7.130 7.297 6.870 7.060 131,860 -0.31(-4.21%)
Apr 14, 2020 7.750 7.850 7.290 7.370 218,338 -0.18(-2.38%)
Apr 13, 2020 8.320 8.320 7.323 7.550 154,494 -0.68(-8.26%)
Apr 09, 2020 8.350 8.890 8.220 8.230 244,400 +0.16(+1.98%)
Apr 08, 2020 7.980 8.420 7.635 8.070 189,971 +0.20(+2.54%)
Apr 07, 2020 7.670 8.100 7.460 7.870 237,769 +0.37(+4.93%)
Apr 06, 2020 6.640 7.600 6.640 7.500 285,258 +0.89(+13.46%)
Apr 03, 2020 7.220 7.350 6.540 6.610 252,000 -0.63(-8.70%)
Apr 02, 2020 7.470 7.720 7.160 7.240 250,488 -0.25(-3.34%)
Apr 01, 2020 8.490 8.490 7.470 7.490 211,652 -1.18(-13.61%)
Mar 31, 2020 9.010 9.260 8.590 8.670 171,800 -0.33(-3.67%)
Mar 30, 2020 9.570 9.610 8.930 9.000 233,747 -0.70(-7.22%)
Mar 27, 2020 9.500 9.885 8.720 9.700 210,700 -0.18(-1.82%)
Mar 26, 2020 10.85 11.37 9.830 9.880 232,203 -0.53(-5.09%)
Mar 25, 2020 10.58 11.23 10.26 10.41 217,475 -0.20(-1.89%)
Mar 24, 2020 10.19 10.73 9.910 10.61 253,973 +1.02(+10.64%)
Mar 23, 2020 9.340 9.920 9.240 9.590 215,786 +0.29(+3.12%)
Mar 20, 2020 10.87 10.97 9.050 9.300 312,300 -1.65(-15.07%)
Mar 19, 2020 10.51 11.56 10.36 10.95 233,344 +0.40(+3.79%)
Mar 18, 2020 11.20 12.15 10.10 10.55 317,523 -1.24(-10.52%)
Mar 17, 2020 10.61 12.24 10.48 11.79 389,867 +1.37(+13.15%)
Mar 16, 2020 10.46 11.17 10.04 10.42 281,153 -0.31(-2.89%)
Mar 13, 2020 10.64 10.75 10.08 10.73 221,400 +0.80(+8.06%)
Mar 12, 2020 10.10 10.63 9.845 9.930 171,937 -1.21(-10.86%)
Mar 11, 2020 11.27 11.34 10.91 11.14 169,211 -0.55(-4.70%)
Mar 10, 2020 11.07 11.79 10.78 11.69 209,161 +1.19(+11.33%)
Mar 09, 2020 11.21 11.29 10.37 10.50 230,920 -1.50(-12.50%)
Mar 06, 2020 12.06 12.38 11.72 12.00 248,300 -0.65(-5.14%)
Mar 05, 2020 12.60 13.01 12.60 12.65 145,971 -0.54(-4.09%)
Mar 04, 2020 12.73 13.19 12.48 13.19 154,622 +0.85(+6.89%)
Mar 03, 2020 12.04 12.45 11.80 12.34 182,051 +0.30(+2.49%)
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.