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, 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%)
Oct 03, 2011 3.630 3.690 3.370 3.370 37,872 -0.28(-7.67%)
Sep 30, 2011 3.770 3.770 3.600 3.650 43,858 -0.18(-4.70%)
Sep 29, 2011 3.970 3.970 3.680 3.830 44,921 -0.04(-1.03%)
Sep 28, 2011 4.100 4.170 3.870 3.870 47,441 -0.26(-6.30%)
Sep 27, 2011 4.130 4.213 3.940 4.130 51,285 +0.10(+2.48%)
Sep 26, 2011 4.080 4.160 3.890 4.030 33,027 -0.01(-0.25%)
Sep 23, 2011 3.970 4.120 3.890 4.040 39,396 +0.07(+1.76%)
Sep 22, 2011 3.910 4.230 3.890 3.970 50,223 -0.09(-2.22%)
Sep 21, 2011 4.290 4.585 3.990 4.060 44,332 -0.23(-5.36%)
Sep 20, 2011 4.630 4.760 4.260 4.290 31,666 -0.36(-7.74%)
Sep 19, 2011 4.870 4.910 4.650 4.650 37,430 -0.28(-5.68%)
Sep 16, 2011 4.950 5.030 4.870 4.930 38,996 +0.02(+0.41%)
Sep 15, 2011 4.700 4.950 4.690 4.910 27,009 +0.29(+6.28%)
Sep 14, 2011 4.580 4.660 4.560 4.620 34,891 +0.09(+1.99%)
Sep 13, 2011 4.620 4.630 4.430 4.530 22,268 +0.01(+0.22%)
Sep 12, 2011 4.530 4.630 4.410 4.520 30,760 -0.07(-1.53%)
Sep 09, 2011 4.540 4.620 4.490 4.590 38,268 +0.09(+2.00%)
Sep 08, 2011 4.340 4.660 4.340 4.500 50,766 +0.11(+2.51%)
Sep 07, 2011 4.310 4.470 4.190 4.390 47,171 +0.17(+4.03%)
Sep 06, 2011 4.040 4.410 4.040 4.220 32,921 +0.03(+0.72%)
Sep 02, 2011 4.600 4.600 4.080 4.190 42,812 -0.48(-10.28%)
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.