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 (%)
Nov 30, 2006 12.29 12.29 12.15 12.20 10,100 -0.06(-0.49%)
Nov 29, 2006 12.45 12.48 12.26 12.26 6,445 -0.12(-0.97%)
Nov 28, 2006 12.58 12.62 12.28 12.38 10,151 -0.21(-1.67%)
Nov 27, 2006 12.48 12.66 12.48 12.59 21,676 +0.09(+0.72%)
Nov 24, 2006 12.15 12.50 12.15 12.50 5,482 +0.40(+3.31%)
Nov 22, 2006 12.00 12.24 12.00 12.10 8,410 +0.10(+0.83%)
Nov 21, 2006 12.36 12.52 11.95 12.00 71,103 -0.40(-3.23%)
Nov 20, 2006 12.68 12.69 12.36 12.40 15,889 -0.32(-2.52%)
Nov 17, 2006 12.77 12.77 12.66 12.72 3,650 -0.11(-0.86%)
Nov 16, 2006 12.77 12.83 12.69 12.83 18,635 +0.04(+0.31%)
Nov 15, 2006 12.64 12.93 12.64 12.79 47,971 +0.15(+1.19%)
Nov 14, 2006 12.67 12.72 12.55 12.64 18,532 -0.06(-0.47%)
Nov 13, 2006 12.64 12.70 12.57 12.70 12,108 +0.20(+1.60%)
Nov 10, 2006 12.12 12.65 12.12 12.50 32,300 +0.51(+4.25%)
Nov 09, 2006 12.55 12.55 11.99 11.99 39,489 -0.42(-3.38%)
Nov 08, 2006 12.54 12.56 12.30 12.41 13,193 -0.12(-0.96%)
Nov 07, 2006 12.61 12.73 12.50 12.53 11,279 -0.05(-0.40%)
Nov 06, 2006 12.67 12.80 12.46 12.58 11,440 -0.22(-1.72%)
Nov 03, 2006 12.76 12.81 12.70 12.80 27,755 -0.15(-1.16%)
Nov 02, 2006 12.75 13.00 12.75 12.95 99,562 +0.15(+1.17%)
Nov 01, 2006 12.72 12.80 12.46 12.80 35,948 +0.31(+2.48%)
Oct 31, 2006 12.41 12.84 12.32 12.49 29,876 +0.05(+0.40%)
Oct 30, 2006 12.22 12.59 12.22 12.44 24,852 -0.13(-1.03%)
Oct 27, 2006 12.92 12.92 12.57 12.57 23,293 -0.33(-2.56%)
Oct 26, 2006 12.35 12.90 12.08 12.90 50,814 +0.60(+4.88%)
Oct 25, 2006 12.96 12.96 11.99 12.30 180,136 +0.32(+2.67%)
Oct 24, 2006 12.06 12.16 11.87 11.98 17,394 -0.09(-0.75%)
Oct 23, 2006 12.09 12.23 12.07 12.07 31,964 -0.02(-0.17%)
Oct 20, 2006 12.16 12.29 11.91 12.09 35,160 -0.19(-1.55%)
Oct 19, 2006 12.16 12.35 12.03 12.28 26,761 +0.12(+0.99%)
Oct 18, 2006 12.20 12.24 12.05 12.16 30,256 +0.01(+0.08%)
Oct 17, 2006 12.41 12.41 11.81 12.15 29,427 -0.34(-2.72%)
Oct 16, 2006 12.08 12.79 12.08 12.49 63,464 +0.43(+3.57%)
Oct 13, 2006 12.00 12.07 11.77 12.06 34,539 +0.10(+0.84%)
Oct 12, 2006 12.12 12.12 11.93 11.96 14,880 -0.17(-1.40%)
Oct 11, 2006 11.94 12.17 11.92 12.13 21,869 +0.01(+0.08%)
Oct 10, 2006 12.20 12.20 11.90 12.12 29,638 +0.04(+0.33%)
Oct 09, 2006 12.10 12.10 11.97 12.08 36,351 +0.08(+0.67%)
Oct 06, 2006 11.89 12.12 11.89 12.00 29,127 +0.05(+0.42%)
Oct 05, 2006 12.05 12.05 11.90 11.95 33,951 -0.02(-0.17%)
Oct 04, 2006 11.73 12.04 11.73 11.97 75,863 +0.30(+2.57%)
Oct 03, 2006 12.05 12.19 11.50 11.67 86,853 -0.22(-1.85%)
Oct 02, 2006 12.20 12.20 11.88 11.89 77,927 -0.32(-2.62%)
Sep 29, 2006 11.84 12.26 11.84 12.21 102,967 +0.40(+3.39%)
Sep 28, 2006 11.64 11.95 11.64 11.81 46,279 +0.21(+1.81%)
Sep 27, 2006 11.59 11.75 11.47 11.60 49,935 +0.11(+0.96%)
Sep 26, 2006 11.75 11.84 11.47 11.49 48,113 -0.27(-2.30%)
Sep 25, 2006 12.02 12.03 11.67 11.76 27,393 -0.24(-2.00%)
Sep 22, 2006 11.43 12.05 11.39 12.00 42,739 +0.66(+5.82%)
Sep 21, 2006 11.73 11.73 11.31 11.34 63,848 -0.27(-2.33%)
Sep 20, 2006 12.00 12.13 11.56 11.61 31,610 -0.38(-3.17%)
Sep 19, 2006 12.10 12.20 11.85 11.99 42,232 -0.21(-1.72%)
Sep 18, 2006 11.96 12.25 11.96 12.20 33,945 +0.21(+1.75%)
Sep 15, 2006 12.10 12.24 11.74 11.99 220,420 -0.90(-6.98%)
Sep 14, 2006 12.76 12.89 12.74 12.89 18,616 -0.03(-0.23%)
Sep 13, 2006 12.76 12.95 12.60 12.92 34,565 +0.19(+1.49%)
Sep 12, 2006 12.42 12.85 12.42 12.73 51,576 +0.28(+2.25%)
Sep 11, 2006 12.31 12.50 12.10 12.45 33,520 +0.14(+1.14%)
Sep 08, 2006 12.23 12.78 12.20 12.31 12,149 +0.07(+0.57%)
Sep 07, 2006 12.65 12.74 12.24 12.24 63,800 -0.47(-3.70%)
Sep 06, 2006 12.32 13.15 12.10 12.71 180,650 +0.33(+2.67%)
Sep 05, 2006 12.80 12.80 12.20 12.38 60,425 -0.55(-4.25%)
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.