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 31, 2013 5.640 5.730 5.550 5.640 41,212 -0.03(-0.53%)
May 30, 2013 5.590 5.799 5.580 5.670 0 +0.13(+2.35%)
May 29, 2013 5.590 5.600 5.530 5.540 39,941 -0.05(-0.89%)
May 28, 2013 5.500 5.650 5.480 5.590 66,188 +0.16(+2.95%)
May 24, 2013 5.336 5.470 5.336 5.430 0 +0.14(+2.65%)
May 23, 2013 5.290 5.355 5.290 5.290 0 -0.05(-0.94%)
May 22, 2013 5.430 5.430 5.290 5.340 0 +0.09(+1.71%)
May 21, 2013 5.260 5.349 5.250 5.250 0 +0.00(+0.00%)
May 20, 2013 5.120 5.360 5.120 5.250 0 +0.14(+2.74%)
May 17, 2013 5.250 5.250 5.100 5.110 0 -0.14(-2.67%)
May 16, 2013 5.050 5.259 5.050 5.250 11,983 +0.20(+3.96%)
May 15, 2013 5.090 5.390 4.998 5.050 0 +0.06(+1.20%)
May 13, 2013 4.970 5.419 4.925 4.990 0 +0.10(+2.04%)
May 10, 2013 4.940 4.940 4.850 4.890 0 -0.11(-2.20%)
May 09, 2013 5.300 5.300 4.950 5.000 0 -0.35(-6.54%)
May 08, 2013 5.430 5.430 5.320 5.350 0 -0.12(-2.19%)
May 07, 2013 5.510 5.510 5.430 5.470 0 +0.03(+0.55%)
May 06, 2013 5.400 5.480 5.320 5.440 0 +0.01(+0.18%)
May 03, 2013 5.420 5.470 5.270 5.430 0 +0.16(+3.04%)
May 02, 2013 5.460 5.610 5.270 5.270 0 -0.14(-2.59%)
May 01, 2013 5.520 5.790 5.410 5.410 0 -0.03(-0.55%)
Apr 30, 2013 5.600 5.600 5.400 5.440 0 -0.02(-0.37%)
Apr 29, 2013 5.410 5.520 5.410 5.460 26,899 -0.01(-0.18%)
Apr 26, 2013 5.630 5.630 5.400 5.470 31,804 -0.22(-3.87%)
Apr 25, 2013 5.610 5.810 5.490 5.690 41,256 +0.04(+0.71%)
Apr 24, 2013 5.530 5.650 5.480 5.650 0 +0.13(+2.36%)
Apr 23, 2013 5.500 5.550 5.490 5.520 26,466 +0.02(+0.36%)
Apr 22, 2013 5.460 5.510 5.460 5.500 13,836 +0.01(+0.18%)
Apr 19, 2013 5.550 5.590 5.471 5.490 7,287 -0.01(-0.18%)
Apr 18, 2013 5.460 5.570 5.460 5.500 14,163 -0.04(-0.72%)
Apr 17, 2013 5.690 5.750 5.500 5.540 17,822 -0.19(-3.32%)
Apr 16, 2013 5.850 5.910 5.680 5.730 9,151 -0.12(-2.05%)
Apr 15, 2013 5.700 5.850 5.520 5.850 12,195 +0.05(+0.86%)
Apr 12, 2013 5.810 5.850 5.650 5.800 12,175 -0.10(-1.69%)
Apr 11, 2013 6.120 6.130 5.860 5.900 6,645 -0.22(-3.59%)
Apr 10, 2013 6.100 6.150 5.930 6.120 5,298 +0.03(+0.49%)
Apr 09, 2013 6.190 6.190 6.000 6.090 6,202 -0.03(-0.49%)
Apr 08, 2013 6.200 6.200 6.120 6.120 3,794 -0.03(-0.49%)
Apr 05, 2013 5.995 6.160 5.910 6.150 14,661 +0.18(+3.02%)
Apr 04, 2013 5.970 6.120 5.810 5.970 16,533 +0.06(+1.02%)
Apr 03, 2013 6.000 6.000 5.910 5.910 10,645 -0.15(-2.48%)
Apr 02, 2013 5.980 6.130 5.980 6.060 14,841 +0.00(+0.00%)
Apr 01, 2013 6.110 6.172 5.900 6.060 22,830 +0.02(+0.33%)
Mar 28, 2013 5.960 6.160 5.950 6.040 6,682 +0.12(+2.03%)
Mar 27, 2013 5.790 5.950 5.790 5.920 20,712 +0.10(+1.72%)
Mar 26, 2013 5.780 5.850 5.770 5.820 12,129 +0.08(+1.39%)
Mar 25, 2013 5.770 5.790 5.700 5.740 32,078 +0.03(+0.53%)
Mar 22, 2013 5.760 5.840 5.600 5.710 9,365 +0.16(+2.88%)
Mar 21, 2013 5.460 5.560 5.460 5.550 5,301 -0.05(-0.89%)
Mar 20, 2013 5.480 5.610 5.480 5.600 2,264 +0.20(+3.70%)
Mar 19, 2013 5.370 5.570 5.370 5.400 4,842 -0.03(-0.55%)
Mar 18, 2013 5.650 5.650 5.250 5.430 27,279 -0.30(-5.24%)
Mar 15, 2013 5.980 5.990 5.300 5.730 80,059 -0.24(-4.02%)
Mar 14, 2013 6.160 6.170 5.820 5.970 4,039 -0.25(-4.02%)
Mar 13, 2013 6.300 6.300 5.840 6.220 12,937 +0.00(+0.00%)
Mar 12, 2013 6.260 6.340 6.200 6.220 7,728 -0.08(-1.27%)
Mar 11, 2013 6.240 6.550 6.150 6.300 40,618 -0.12(-1.87%)
Mar 08, 2013 6.140 6.430 6.140 6.420 13,565 +0.31(+5.07%)
Mar 07, 2013 6.110 6.150 5.870 6.110 6,003 +0.04(+0.66%)
Mar 06, 2013 6.050 6.200 5.900 6.070 10,666 -0.03(-0.49%)
Mar 05, 2013 6.450 6.450 5.820 6.100 4,874 +0.10(+1.67%)
Mar 04, 2013 6.080 6.080 5.740 6.000 12,058 -0.03(-0.50%)
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.