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 29, 2008 4.480 4.480 4.330 4.420 12,000 -0.08(-1.78%)
Aug 28, 2008 4.670 4.670 4.420 4.500 45,900 -0.04(-0.88%)
Aug 27, 2008 4.650 4.650 4.520 4.540 20,577 -0.22(-4.62%)
Aug 26, 2008 4.690 4.890 4.550 4.760 13,600 +0.15(+3.25%)
Aug 25, 2008 4.350 4.990 4.150 4.610 74,355 +0.14(+3.13%)
Aug 22, 2008 4.250 4.470 4.250 4.470 56,332 +0.18(+4.20%)
Aug 21, 2008 4.700 4.750 4.100 4.290 52,519 -0.34(-7.34%)
Aug 20, 2008 4.970 4.970 4.610 4.630 27,499 -0.38(-7.49%)
Aug 19, 2008 4.990 5.110 4.960 5.005 8,494 -0.23(-4.30%)
Aug 18, 2008 5.460 5.460 4.970 5.230 59,811 -0.05(-0.95%)
Aug 15, 2008 5.130 5.510 5.130 5.280 42,440 +0.23(+4.55%)
Aug 14, 2008 5.200 5.330 5.020 5.050 42,156 -0.26(-4.90%)
Aug 13, 2008 5.160 5.350 5.160 5.310 26,161 +0.05(+0.95%)
Aug 12, 2008 5.290 5.360 5.180 5.260 44,732 -0.17(-3.13%)
Aug 11, 2008 5.640 5.640 5.320 5.430 75,191 -0.12(-2.16%)
Aug 08, 2008 5.320 5.580 5.320 5.550 57,131 +0.14(+2.59%)
Aug 07, 2008 5.320 5.620 5.320 5.410 37,555 -0.05(-0.92%)
Aug 06, 2008 5.230 5.600 5.230 5.460 118,595 +0.14(+2.63%)
Aug 05, 2008 5.200 5.490 5.100 5.320 46,991 +0.15(+2.90%)
Aug 04, 2008 5.150 5.290 5.060 5.170 24,210 +0.02(+0.39%)
Aug 01, 2008 5.020 5.180 5.020 5.150 16,382 +0.05(+0.98%)
Jul 31, 2008 4.770 5.200 4.750 5.100 67,249 +0.19(+3.87%)
Jul 30, 2008 4.760 5.180 4.700 4.910 75,360 +0.48(+10.84%)
Jul 29, 2008 4.430 4.550 4.210 4.430 29,956 +0.36(+8.85%)
Jul 28, 2008 4.100 4.310 3.870 4.070 57,281 -0.01(-0.25%)
Jul 25, 2008 4.490 4.620 4.050 4.080 92,411 -0.48(-10.53%)
Jul 24, 2008 4.870 4.960 4.550 4.560 25,850 -0.24(-5.00%)
Jul 23, 2008 4.520 4.950 4.412 4.800 130,595 +0.26(+5.73%)
Jul 22, 2008 4.200 4.730 4.090 4.540 34,237 +0.39(+9.40%)
Jul 21, 2008 4.010 4.170 3.910 4.150 35,878 +0.26(+6.68%)
Jul 18, 2008 3.910 3.950 3.800 3.890 42,340 +0.04(+1.04%)
Jul 17, 2008 3.910 4.200 3.790 3.850 33,553 -0.00(-0.13%)
Jul 16, 2008 3.760 3.990 3.760 3.855 22,910 +0.23(+6.20%)
Jul 15, 2008 3.600 3.750 3.600 3.630 4,830 -0.02(-0.55%)
Jul 14, 2008 3.900 3.920 3.590 3.650 12,208 -0.16(-4.20%)
Jul 11, 2008 3.840 3.910 3.610 3.810 6,300 +0.18(+4.96%)
Jul 10, 2008 4.020 4.100 3.620 3.630 8,100 -0.33(-8.33%)
Jul 09, 2008 4.150 4.180 3.950 3.960 4,248 -0.17(-4.12%)
Jul 08, 2008 4.140 4.200 3.720 4.130 13,196 +0.06(+1.47%)
Jul 07, 2008 3.850 4.230 3.840 4.070 24,738 +0.23(+5.99%)
Jul 04, 2008 3.560 3.840 3.540 3.840 7,445 +0.00(+0.00%)
Jul 03, 2008 3.560 3.840 3.540 3.840 7,445 +0.34(+9.71%)
Jul 02, 2008 3.370 3.530 3.340 3.500 11,340 -0.01(-0.28%)
Jul 01, 2008 3.290 3.570 3.200 3.510 17,350 +0.16(+4.78%)
Jun 30, 2008 3.380 3.510 3.250 3.350 26,042 +0.18(+5.68%)
Jun 27, 2008 4.060 4.060 2.900 3.170 107,578 -0.83(-20.75%)
Jun 26, 2008 4.750 5.000 3.933 4.000 99,399 -0.75(-15.79%)
Jun 25, 2008 4.440 5.010 4.440 4.750 48,063 +0.38(+8.70%)
Jun 24, 2008 4.190 4.471 4.070 4.370 35,746 +0.24(+5.81%)
Jun 23, 2008 4.160 4.200 4.050 4.130 164,592 -0.07(-1.67%)
Jun 20, 2008 3.380 4.250 3.140 4.200 61,785 +0.75(+21.74%)
Jun 19, 2008 3.070 3.500 3.070 3.450 43,751 +0.43(+14.24%)
Jun 18, 2008 2.980 3.310 2.910 3.020 63,746 +0.00(+0.00%)
Jun 17, 2008 3.000 3.140 2.990 3.020 96,710 +0.03(+1.00%)
Jun 16, 2008 3.470 3.500 2.900 2.990 75,683 -0.47(-13.58%)
Jun 13, 2008 3.410 3.520 3.410 3.460 9,900 +0.04(+1.17%)
Jun 12, 2008 3.530 3.740 3.370 3.420 33,790 -0.06(-1.58%)
Jun 11, 2008 3.450 3.840 3.310 3.475 56,887 +0.06(+1.61%)
Jun 10, 2008 3.460 3.760 3.300 3.420 40,175 -0.38(-10.00%)
Jun 09, 2008 3.800 4.000 3.620 3.800 66,924 +0.15(+4.11%)
Jun 06, 2008 3.800 3.800 3.650 3.650 32,480 -0.15(-3.95%)
Jun 05, 2008 3.880 3.990 3.760 3.800 30,488 -0.02(-0.52%)
Jun 04, 2008 4.100 4.200 3.660 3.820 64,048 -0.26(-6.37%)
Jun 03, 2008 4.530 4.530 4.000 4.080 26,653 -0.42(-9.33%)
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.