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, 2009 3.000 3.090 3.000 3.090 17,144 +0.08(+2.66%)
May 28, 2009 3.010 3.010 3.010 3.010 1,100 +0.00(+0.00%)
May 27, 2009 2.990 3.030 2.990 3.010 3,040 +0.00(+0.00%)
May 26, 2009 3.000 3.010 2.930 3.010 34,698 +0.01(+0.33%)
May 22, 2009 3.020 3.030 2.784 3.000 14,178 +0.22(+7.91%)
May 21, 2009 3.360 3.370 2.780 2.780 27,950 -0.58(-17.26%)
May 20, 2009 3.070 3.610 3.010 3.360 60,790 +0.26(+8.39%)
May 19, 2009 3.080 3.100 2.990 3.100 17,150 +0.13(+4.38%)
May 18, 2009 2.700 3.050 2.700 2.970 9,720 +0.37(+14.23%)
May 15, 2009 2.490 3.200 2.490 2.600 49,925 +0.20(+8.33%)
May 14, 2009 2.650 2.650 2.380 2.400 1,500 -0.37(-13.36%)
May 13, 2009 2.720 3.170 2.720 2.770 4,947 -0.42(-13.17%)
May 12, 2009 3.450 3.450 3.100 3.190 2,446 -0.06(-1.85%)
May 11, 2009 3.190 3.670 2.780 3.250 34,777 +0.01(+0.31%)
May 08, 2009 3.400 3.460 3.180 3.240 47,836 +0.00(+0.00%)
May 07, 2009 3.550 3.990 2.890 3.240 75,248 -0.29(-8.22%)
May 06, 2009 2.500 3.530 2.500 3.530 78,647 +1.03(+41.20%)
May 05, 2009 2.310 2.500 2.140 2.500 22,455 +0.24(+10.62%)
May 04, 2009 2.070 2.350 2.030 2.260 30,286 +0.23(+11.33%)
May 01, 2009 2.090 2.100 2.010 2.030 7,600 -0.06(-2.87%)
Apr 30, 2009 2.140 2.140 2.090 2.090 200 +0.08(+3.98%)
Apr 29, 2009 2.110 2.130 2.000 2.010 4,900 -0.13(-6.07%)
Apr 28, 2009 2.140 2.140 2.140 2.140 100 -0.02(-0.93%)
Apr 27, 2009 2.140 2.180 2.140 2.160 850 -0.09(-4.00%)
Apr 24, 2009 2.270 2.270 2.250 2.250 2,313 +0.00(+0.00%)
Apr 23, 2009 2.280 2.280 2.220 2.250 5,615 -0.02(-0.88%)
Apr 22, 2009 2.110 2.270 2.000 2.270 15,625 +0.06(+2.95%)
Apr 21, 2009 2.150 2.210 2.110 2.205 7,342 +0.10(+4.50%)
Apr 20, 2009 2.150 2.150 2.110 2.110 1,700 +0.19(+9.90%)
Apr 17, 2009 2.070 2.070 1.920 1.920 2,881 -0.03(-1.54%)
Apr 16, 2009 2.100 2.130 1.950 1.950 5,420 -0.07(-3.47%)
Apr 15, 2009 2.050 2.060 2.020 2.020 2,700 +0.02(+1.00%)
Apr 14, 2009 1.940 2.150 1.940 2.000 4,645 +0.07(+3.63%)
Apr 13, 2009 2.000 2.010 1.910 1.930 4,131 -0.02(-1.03%)
Apr 09, 2009 1.970 2.010 1.940 1.950 2,602 -0.06(-2.99%)
Apr 08, 2009 1.970 2.010 1.960 2.010 700 -0.01(-0.50%)
Apr 07, 2009 2.190 2.190 1.950 2.020 16,125 -0.15(-6.91%)
Apr 06, 2009 2.180 2.200 2.150 2.170 20,004 -0.01(-0.46%)
Apr 03, 2009 2.030 2.180 2.030 2.180 41,709 +0.17(+8.46%)
Apr 02, 2009 1.982 2.010 1.980 2.010 1,070 +0.06(+3.07%)
Apr 01, 2009 1.960 1.960 1.950 1.950 1,155 -0.01(-0.51%)
Mar 31, 2009 1.950 1.970 1.950 1.960 800 +0.01(+0.51%)
Mar 30, 2009 1.955 1.970 1.950 1.950 1,300 -0.13(-6.25%)
Mar 26, 2009 2.010 2.080 1.950 2.080 7,494 +0.09(+4.52%)
Mar 25, 2009 1.990 1.990 1.980 1.990 1,178 +0.02(+1.02%)
Mar 23, 2009 1.970 1.970 1.970 1.970 0 -0.21(-9.63%)
Mar 20, 2009 1.910 2.180 1.850 2.180 34,357 +0.38(+21.11%)
Mar 19, 2009 1.910 1.910 1.800 1.800 15,493 -0.15(-7.69%)
Mar 18, 2009 1.960 1.980 1.910 1.950 2,045 +0.00(+0.00%)
Mar 17, 2009 1.950 1.980 1.920 1.950 1,180 -0.01(-0.51%)
Mar 16, 2009 1.970 1.980 1.950 1.960 9,423 +0.01(+0.51%)
Mar 13, 2009 1.980 1.980 1.950 1.950 19,250 -0.02(-1.02%)
Mar 12, 2009 2.070 2.070 1.958 1.970 2,692 -0.06(-2.96%)
Mar 11, 2009 2.020 2.030 1.984 2.030 4,920 -0.05(-2.40%)
Mar 10, 2009 1.980 2.200 1.970 2.080 51,647 +0.09(+4.52%)
Mar 09, 2009 1.924 2.040 1.924 1.990 8,185 +0.04(+2.05%)
Mar 06, 2009 2.000 2.000 1.900 1.950 35,726 +0.00(+0.00%)
Mar 05, 2009 2.010 2.020 1.910 1.950 9,000 +0.00(+0.00%)
Mar 04, 2009 1.950 1.990 1.950 1.950 649 +0.01(+0.52%)
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.