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 (%)
Jul 29, 2005 13.98 14.05 13.41 13.50 23,876 -0.39(-2.81%)
Jul 28, 2005 13.43 13.92 13.43 13.89 30,283 +0.59(+4.44%)
Jul 27, 2005 13.17 13.38 13.17 13.30 92,807 +0.14(+1.06%)
Jul 26, 2005 13.70 13.92 13.15 13.16 133,748 -0.55(-4.01%)
Jul 25, 2005 14.20 14.26 13.38 13.71 103,389 -0.65(-4.53%)
Jul 22, 2005 14.37 14.43 14.20 14.36 42,503 +0.02(+0.14%)
Jul 21, 2005 14.24 14.60 14.21 14.34 99,936 +0.14(+0.99%)
Jul 20, 2005 13.65 14.30 13.65 14.20 63,485 +0.48(+3.50%)
Jul 19, 2005 14.24 14.24 13.70 13.72 70,142 -0.57(-3.99%)
Jul 18, 2005 14.46 14.47 14.18 14.29 50,223 -0.03(-0.21%)
Jul 15, 2005 14.33 14.55 14.26 14.32 57,754 -0.17(-1.17%)
Jul 14, 2005 14.71 14.90 14.21 14.49 88,495 -0.00(-0.03%)
Jul 13, 2005 14.85 14.90 14.49 14.49 41,229 -0.35(-2.32%)
Jul 12, 2005 14.80 14.95 14.67 14.84 53,291 +0.07(+0.47%)
Jul 11, 2005 14.21 14.78 14.21 14.77 47,877 +0.59(+4.16%)
Jul 08, 2005 13.75 14.18 13.67 14.18 124,477 +0.43(+3.13%)
Jul 07, 2005 13.59 13.78 13.59 13.75 59,054 +0.03(+0.22%)
Jul 06, 2005 13.84 13.84 13.68 13.72 40,629 -0.20(-1.44%)
Jul 05, 2005 13.53 13.92 13.48 13.92 50,600 +0.36(+2.65%)
Jul 01, 2005 13.23 13.72 13.12 13.56 107,800 +0.36(+2.73%)
Jun 30, 2005 12.87 13.29 12.83 13.20 62,797 +0.36(+2.80%)
Jun 29, 2005 12.75 12.87 12.71 12.84 85,443 +0.12(+0.98%)
Jun 28, 2005 12.48 12.80 12.30 12.71 49,105 +0.27(+2.13%)
Jun 27, 2005 12.55 12.73 12.42 12.45 98,958 -0.10(-0.80%)
Jun 24, 2005 12.20 12.90 12.07 12.55 211,702 +0.33(+2.70%)
Jun 23, 2005 11.65 12.47 10.75 12.22 689,485 -0.72(-5.56%)
Jun 22, 2005 12.54 12.95 12.54 12.94 65,581 +0.48(+3.85%)
Jun 21, 2005 12.24 12.59 11.94 12.46 238,612 +0.14(+1.14%)
Jun 20, 2005 12.56 12.56 12.25 12.32 34,964 -0.21(-1.68%)
Jun 17, 2005 12.45 12.58 12.20 12.53 81,685 +0.26(+2.12%)
Jun 16, 2005 12.32 12.38 12.19 12.27 32,909 -0.05(-0.41%)
Jun 15, 2005 12.35 12.35 12.05 12.32 127,366 -0.02(-0.16%)
Jun 14, 2005 12.04 12.35 12.04 12.34 73,481 +0.30(+2.49%)
Jun 13, 2005 11.74 12.09 11.65 12.04 101,527 +0.08(+0.67%)
Jun 10, 2005 12.18 12.18 11.75 11.96 99,616 -0.19(-1.56%)
Jun 09, 2005 12.32 12.43 12.04 12.15 99,211 -0.15(-1.22%)
Jun 08, 2005 12.70 12.70 11.98 12.30 360,974 -0.89(-6.78%)
Jun 07, 2005 13.94 13.97 13.17 13.20 205,835 -0.71(-5.14%)
Jun 06, 2005 14.17 14.17 13.75 13.91 92,178 -0.13(-0.93%)
Jun 03, 2005 14.03 14.09 13.93 14.04 35,973 -0.08(-0.57%)
Jun 02, 2005 14.03 14.17 14.00 14.12 25,930 +0.08(+0.57%)
Jun 01, 2005 13.99 14.21 13.87 14.04 46,577 +0.16(+1.15%)
May 31, 2005 14.12 14.12 13.87 13.88 90,742 -0.11(-0.79%)
May 27, 2005 14.08 14.10 13.82 13.99 46,152 +0.00(+0.00%)
May 26, 2005 13.96 14.11 13.77 13.99 18,444 +0.21(+1.52%)
May 25, 2005 14.44 14.44 13.78 13.78 25,817 -0.57(-3.97%)
May 24, 2005 14.50 14.50 14.22 14.35 53,300 -0.10(-0.69%)
May 23, 2005 14.63 14.63 14.34 14.45 71,203 +0.01(+0.07%)
May 20, 2005 14.40 14.49 14.30 14.44 47,718 +0.17(+1.19%)
May 19, 2005 14.55 14.55 14.18 14.27 22,655 -0.26(-1.79%)
May 18, 2005 14.50 14.57 14.27 14.53 86,100 +0.28(+1.96%)
May 17, 2005 14.80 14.80 14.14 14.25 217,184 -0.37(-2.53%)
May 16, 2005 13.75 14.85 13.75 14.62 90,938 +1.04(+7.66%)
May 13, 2005 13.68 13.68 13.50 13.58 75,637 -0.05(-0.37%)
May 12, 2005 13.65 13.84 13.40 13.63 61,892 -0.04(-0.29%)
May 11, 2005 13.53 13.89 13.53 13.67 88,072 +0.03(+0.22%)
May 10, 2005 14.10 14.10 13.50 13.64 37,800 -0.46(-3.26%)
May 09, 2005 14.07 14.11 13.86 14.10 56,323 +0.14(+1.00%)
May 06, 2005 14.20 14.20 13.80 13.96 65,599 +0.00(+0.00%)
May 05, 2005 13.84 14.00 13.59 13.96 81,442 +0.17(+1.23%)
May 04, 2005 13.55 13.79 13.29 13.79 72,777 +0.41(+3.06%)
May 03, 2005 13.61 13.66 13.17 13.38 64,406 -0.21(-1.55%)
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.