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 (%)
Aug 31, 2005 12.85 12.93 12.30 12.57 71,672 -0.31(-2.41%)
Aug 30, 2005 13.03 13.07 12.88 12.88 33,738 -0.11(-0.85%)
Aug 29, 2005 13.00 13.12 12.96 12.99 58,829 -0.06(-0.46%)
Aug 26, 2005 13.29 13.29 13.05 13.05 42,384 -0.18(-1.36%)
Aug 25, 2005 13.43 13.43 13.16 13.23 17,976 -0.18(-1.34%)
Aug 24, 2005 13.22 13.49 13.22 13.41 24,332 +0.19(+1.44%)
Aug 23, 2005 13.36 13.55 13.14 13.22 73,987 -0.15(-1.12%)
Aug 22, 2005 13.30 13.38 13.19 13.37 50,001 +0.12(+0.91%)
Aug 19, 2005 13.20 13.41 13.20 13.25 20,419 +0.02(+0.15%)
Aug 18, 2005 13.28 13.56 13.23 13.23 68,601 -0.20(-1.49%)
Aug 17, 2005 13.30 13.69 13.30 13.43 24,131 +0.12(+0.90%)
Aug 16, 2005 13.76 13.76 13.26 13.31 30,421 -0.23(-1.70%)
Aug 15, 2005 13.39 13.68 13.39 13.54 40,684 +0.06(+0.45%)
Aug 12, 2005 13.86 13.86 13.40 13.48 45,431 -0.52(-3.71%)
Aug 11, 2005 13.78 14.00 13.75 14.00 39,251 +0.20(+1.45%)
Aug 10, 2005 14.08 14.13 13.44 13.80 58,036 -0.23(-1.64%)
Aug 09, 2005 14.00 14.07 13.93 14.03 33,747 +0.07(+0.50%)
Aug 08, 2005 13.67 14.17 13.67 13.96 29,155 +0.39(+2.87%)
Aug 05, 2005 13.44 13.79 13.44 13.57 43,461 +0.11(+0.82%)
Aug 04, 2005 13.90 13.98 13.46 13.46 29,991 -0.52(-3.72%)
Aug 03, 2005 14.01 14.07 13.80 13.98 81,960 -0.07(-0.50%)
Aug 02, 2005 14.16 14.16 13.82 14.05 39,479 +0.13(+0.93%)
Aug 01, 2005 13.65 13.95 13.65 13.92 42,069 +0.42(+3.11%)
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%)
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.