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 31, 2015 23.23 24.04 23.07 23.59 102,781 +0.08(+0.34%)
Aug 28, 2015 23.18 23.79 23.02 23.51 135,246 +0.17(+0.73%)
Aug 27, 2015 22.74 23.34 22.24 23.34 143,846 +0.88(+3.92%)
Aug 26, 2015 22.06 22.53 22.06 22.46 219,516 +0.91(+4.22%)
Aug 25, 2015 22.30 22.46 21.32 21.55 191,479 +0.04(+0.19%)
Aug 24, 2015 21.20 22.42 20.26 21.51 203,598 -1.02(-4.53%)
Aug 21, 2015 23.16 23.40 22.37 22.53 205,570 -1.05(-4.45%)
Aug 20, 2015 24.54 24.67 23.51 23.58 160,478 -1.16(-4.69%)
Aug 19, 2015 25.07 25.35 24.50 24.74 269,620 -0.52(-2.06%)
Aug 18, 2015 25.62 25.84 25.19 25.26 106,399 -0.51(-1.98%)
Aug 17, 2015 25.61 25.96 25.09 25.77 100,326 +0.05(+0.19%)
Aug 14, 2015 24.46 25.84 24.34 25.72 149,257 +1.22(+4.98%)
Aug 13, 2015 25.39 25.69 24.32 24.50 198,624 -0.77(-3.05%)
Aug 12, 2015 24.76 25.54 24.32 25.27 204,105 +0.43(+1.73%)
Aug 11, 2015 25.33 25.80 24.64 24.84 197,229 -0.92(-3.57%)
Aug 10, 2015 24.21 25.81 23.88 25.76 296,939 +1.62(+6.71%)
Aug 07, 2015 24.82 24.82 23.68 24.14 241,730 -0.68(-2.74%)
Aug 06, 2015 24.20 24.98 23.89 24.82 255,452 +0.80(+3.33%)
Aug 05, 2015 24.56 24.84 23.82 24.02 174,597 -0.38(-1.56%)
Aug 04, 2015 23.83 24.51 23.69 24.40 239,962 +0.48(+2.01%)
Aug 03, 2015 23.55 24.38 23.36 23.92 186,649 +0.31(+1.31%)
Jul 31, 2015 23.86 24.14 23.42 23.61 259,002 -0.19(-0.80%)
Jul 30, 2015 23.85 23.93 23.28 23.80 208,059 -0.09(-0.38%)
Jul 29, 2015 22.95 24.21 21.38 23.89 270,810 +0.97(+4.23%)
Jul 28, 2015 22.40 23.39 21.75 22.92 267,499 +0.61(+2.73%)
Jul 27, 2015 21.74 22.38 21.26 22.31 384,663 +0.24(+1.09%)
Jul 24, 2015 23.15 23.20 21.98 22.07 326,190 -1.13(-4.87%)
Jul 23, 2015 25.61 26.41 23.13 23.20 372,154 -2.07(-8.19%)
Jul 22, 2015 26.00 26.33 25.12 25.27 264,318 -0.99(-3.77%)
Jul 21, 2015 25.35 26.41 25.31 26.26 188,607 +0.79(+3.08%)
Jul 20, 2015 25.92 25.92 25.07 25.48 172,669 -0.36(-1.41%)
Jul 17, 2015 25.87 26.23 25.75 25.84 134,480 -0.06(-0.23%)
Jul 16, 2015 25.79 26.30 25.73 25.90 174,990 +0.09(+0.35%)
Jul 15, 2015 26.46 26.75 25.74 25.81 210,080 -0.60(-2.27%)
Jul 14, 2015 26.74 26.94 26.30 26.41 275,565 -0.35(-1.31%)
Jul 13, 2015 25.85 27.27 25.51 26.76 357,450 +0.99(+3.84%)
Jul 10, 2015 24.81 25.92 24.15 25.77 290,450 +1.28(+5.23%)
Jul 09, 2015 24.06 24.83 24.00 24.49 193,017 +0.72(+3.03%)
Jul 08, 2015 24.02 24.10 23.30 23.77 201,188 -0.50(-2.06%)
Jul 07, 2015 24.21 24.41 23.33 24.27 210,419 +0.00(+0.00%)
Jul 06, 2015 23.63 24.38 23.08 24.27 233,123 +0.45(+1.89%)
Jul 02, 2015 24.73 23.82 23.82 23.82 280,800 -1.00(-4.03%)
Jul 01, 2015 25.30 25.77 24.57 24.82 181,072 -0.24(-0.96%)
Jun 30, 2015 24.85 25.29 24.66 25.06 169,643 +0.33(+1.33%)
Jun 29, 2015 24.96 25.43 24.64 24.73 232,786 -0.74(-2.91%)
Jun 26, 2015 25.60 25.90 24.59 25.47 2,024,921 -0.20(-0.78%)
Jun 25, 2015 26.31 26.68 25.57 25.67 316,165 -0.64(-2.43%)
Jun 24, 2015 28.33 28.63 26.24 26.31 362,269 -1.85(-6.57%)
Jun 23, 2015 28.19 28.24 27.56 28.16 175,819 +0.18(+0.64%)
Jun 22, 2015 27.40 28.07 27.32 27.98 204,442 +0.73(+2.68%)
Jun 19, 2015 27.00 28.10 26.98 27.25 377,253 +0.38(+1.41%)
Jun 18, 2015 27.73 28.17 26.62 26.87 328,516 -0.82(-2.96%)
Jun 17, 2015 29.49 29.55 27.52 27.69 365,226 -1.76(-5.98%)
Jun 16, 2015 30.20 30.35 29.18 29.45 146,385 -0.72(-2.39%)
Jun 15, 2015 29.63 30.27 29.23 30.17 183,784 +0.43(+1.45%)
Jun 12, 2015 30.10 30.39 29.50 29.74 150,849 -0.58(-1.91%)
Jun 11, 2015 30.05 30.55 29.75 30.32 129,602 +0.49(+1.64%)
Jun 10, 2015 29.61 30.35 29.42 29.83 176,228 +0.33(+1.12%)
Jun 09, 2015 30.37 30.58 29.28 29.50 154,887 -1.01(-3.31%)
Jun 08, 2015 31.20 31.20 30.09 30.51 123,784 -0.70(-2.24%)
Jun 05, 2015 29.83 31.42 29.83 31.21 192,910 +1.29(+4.31%)
Jun 04, 2015 30.15 30.46 29.67 29.92 133,606 -0.37(-1.22%)
Jun 03, 2015 29.60 30.58 29.31 30.29 220,472 +0.80(+2.71%)
Jun 02, 2015 28.85 29.80 28.34 29.49 237,140 +0.42(+1.44%)
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.