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 (%)
Dec 30, 2011 2.980 3.000 2.930 2.970 56,214 +0.03(+1.02%)
Dec 29, 2011 2.970 2.990 2.900 2.940 26,275 -0.02(-0.68%)
Dec 28, 2011 3.060 3.090 2.920 2.960 16,020 -0.02(-0.67%)
Dec 27, 2011 2.940 3.070 2.900 2.980 22,771 +0.00(+0.00%)
Dec 23, 2011 3.070 3.070 2.960 2.980 10,319 -0.08(-2.61%)
Dec 21, 2011 3.040 3.170 2.910 3.060 14,271 +0.01(+0.33%)
Dec 20, 2011 2.970 3.050 2.940 3.050 30,131 +0.17(+5.90%)
Dec 19, 2011 2.940 2.970 2.870 2.880 33,240 -0.02(-0.69%)
Dec 16, 2011 2.810 2.930 2.810 2.900 41,521 +0.12(+4.32%)
Dec 15, 2011 2.840 2.840 2.710 2.780 78,335 +0.00(+0.00%)
Dec 14, 2011 2.830 2.880 2.750 2.780 54,715 -0.07(-2.46%)
Dec 13, 2011 2.950 2.960 2.830 2.850 16,119 -0.07(-2.40%)
Dec 12, 2011 2.910 2.980 2.890 2.920 35,102 -0.04(-1.35%)
Dec 09, 2011 3.010 3.030 2.810 2.960 35,504 -0.01(-0.34%)
Dec 08, 2011 3.010 3.030 2.970 2.970 20,055 -0.02(-0.67%)
Dec 07, 2011 3.050 3.070 2.970 2.990 21,756 -0.09(-2.92%)
Dec 06, 2011 3.080 3.090 2.980 3.080 27,033 +0.02(+0.65%)
Dec 05, 2011 3.050 3.120 3.020 3.060 26,024 +0.07(+2.34%)
Dec 02, 2011 3.020 3.020 2.940 2.990 12,885 +0.04(+1.36%)
Dec 01, 2011 3.070 3.070 2.930 2.950 17,393 -0.12(-3.91%)
Nov 30, 2011 3.110 3.230 3.040 3.070 94,589 +0.13(+4.42%)
Nov 29, 2011 2.960 2.990 2.890 2.940 28,858 -0.01(-0.34%)
Nov 28, 2011 3.070 3.090 2.890 2.950 75,685 +0.06(+2.08%)
Nov 25, 2011 2.880 2.960 2.880 2.890 16,981 -0.01(-0.34%)
Nov 23, 2011 2.940 3.100 2.899 2.900 55,727 -0.06(-2.03%)
Nov 22, 2011 3.100 3.150 2.950 2.960 111,691 -0.17(-5.43%)
Nov 21, 2011 3.050 3.170 3.010 3.130 21,123 +0.02(+0.64%)
Nov 18, 2011 3.210 3.380 3.110 3.110 34,077 -0.08(-2.51%)
Nov 17, 2011 3.210 3.320 3.070 3.190 25,852 -0.02(-0.62%)
Nov 16, 2011 3.250 3.330 3.210 3.210 130,348 -0.09(-2.73%)
Nov 15, 2011 3.230 3.300 3.200 3.300 55,450 +0.03(+0.92%)
Nov 14, 2011 3.340 3.430 3.170 3.270 44,070 -0.08(-2.39%)
Nov 11, 2011 3.200 3.410 3.150 3.350 47,642 +0.18(+5.68%)
Nov 10, 2011 3.180 3.420 2.910 3.170 72,007 +0.04(+1.28%)
Nov 09, 2011 3.250 3.360 3.100 3.130 22,902 -0.24(-7.12%)
Nov 08, 2011 3.290 3.370 3.160 3.370 36,518 +0.08(+2.43%)
Nov 07, 2011 3.240 3.295 3.140 3.290 34,959 +0.02(+0.61%)
Nov 04, 2011 3.150 3.290 3.130 3.270 75,331 +0.07(+2.19%)
Nov 03, 2011 3.010 3.260 3.000 3.200 136,146 +0.19(+6.31%)
Nov 02, 2011 3.120 3.120 3.000 3.010 141,979 -0.04(-1.31%)
Nov 01, 2011 3.060 3.130 3.000 3.050 61,913 -0.16(-4.98%)
Oct 31, 2011 3.220 3.260 3.000 3.210 78,065 -0.09(-2.73%)
Oct 28, 2011 3.400 3.400 3.190 3.300 87,823 -0.11(-3.23%)
Oct 27, 2011 2.990 3.480 2.970 3.410 98,324 +0.51(+17.59%)
Oct 26, 2011 2.890 2.920 2.870 2.900 45,483 +0.04(+1.40%)
Oct 25, 2011 2.970 3.020 2.810 2.860 20,793 -0.14(-4.67%)
Oct 24, 2011 2.880 3.050 2.880 3.000 46,632 +0.02(+0.67%)
Oct 21, 2011 2.980 3.150 2.900 2.980 48,448 +0.06(+2.05%)
Oct 20, 2011 2.960 2.990 2.870 2.920 42,422 -0.04(-1.35%)
Oct 19, 2011 3.090 3.100 2.910 2.960 61,357 -0.16(-5.13%)
Oct 18, 2011 3.060 3.160 3.010 3.120 68,277 +0.11(+3.65%)
Oct 17, 2011 3.270 3.360 3.000 3.010 42,193 -0.29(-8.79%)
Oct 14, 2011 3.350 3.390 3.220 3.300 76,420 -0.05(-1.49%)
Oct 13, 2011 3.330 3.350 3.230 3.350 43,949 +0.00(+0.00%)
Oct 12, 2011 3.300 3.410 3.190 3.350 73,748 +0.08(+2.45%)
Oct 11, 2011 3.000 3.270 3.000 3.270 88,617 +0.26(+8.64%)
Oct 10, 2011 2.750 3.040 2.750 3.010 149,370 +0.28(+10.26%)
Oct 07, 2011 3.390 3.410 2.345 2.730 280,293 -0.62(-18.51%)
Oct 06, 2011 3.330 3.400 3.290 3.350 96,014 +0.02(+0.60%)
Oct 05, 2011 3.390 3.390 3.290 3.330 76,992 -0.07(-2.06%)
Oct 04, 2011 3.330 3.459 3.170 3.400 169,382 +0.03(+0.89%)
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.