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, 2015 21.19 21.49 20.73 21.01 122,474 -0.17(-0.80%)
Nov 27, 2015 20.46 21.34 20.38 21.18 45,802 +0.72(+3.52%)
Nov 25, 2015 20.41 20.46 20.46 20.46 170,700 +0.11(+0.54%)
Nov 24, 2015 20.47 20.69 19.68 20.35 109,755 -0.42(-2.02%)
Nov 23, 2015 20.68 21.05 20.45 20.77 161,273 +0.15(+0.73%)
Nov 20, 2015 21.24 21.35 20.34 20.62 115,560 -0.48(-2.27%)
Nov 19, 2015 20.23 21.16 18.88 21.10 219,408 +0.88(+4.35%)
Nov 18, 2015 19.66 20.39 19.20 20.22 153,872 +0.72(+3.69%)
Nov 17, 2015 19.20 20.14 18.84 19.50 111,615 +0.36(+1.88%)
Nov 16, 2015 19.53 19.65 18.64 19.14 153,175 -0.43(-2.20%)
Nov 13, 2015 19.72 19.91 19.32 19.57 218,390 -0.28(-1.41%)
Nov 12, 2015 20.63 20.73 19.59 19.85 141,010 -1.10(-5.25%)
Nov 11, 2015 20.29 21.17 19.93 20.95 187,977 +0.66(+3.25%)
Nov 10, 2015 20.34 20.58 19.68 20.29 100,381 -0.20(-0.98%)
Nov 09, 2015 21.80 21.80 20.29 20.49 116,345 -1.39(-6.35%)
Nov 06, 2015 20.64 21.98 20.42 21.88 162,114 +1.24(+6.01%)
Nov 05, 2015 19.95 20.67 19.71 20.64 182,208 +0.72(+3.61%)
Nov 04, 2015 20.08 20.08 19.29 19.92 127,629 +0.05(+0.25%)
Nov 03, 2015 20.15 20.30 19.27 19.87 212,446 -0.22(-1.10%)
Nov 02, 2015 19.22 20.53 19.22 20.09 171,499 +0.79(+4.09%)
Oct 30, 2015 19.12 19.59 18.95 19.30 86,213 +0.18(+0.94%)
Oct 29, 2015 19.16 19.57 18.67 19.12 151,187 -0.22(-1.14%)
Oct 28, 2015 18.95 19.53 18.70 19.34 254,638 +0.55(+2.93%)
Oct 27, 2015 19.98 20.00 18.55 18.79 303,233 -1.38(-6.84%)
Oct 26, 2015 20.85 21.03 19.97 20.17 86,535 -0.86(-4.09%)
Oct 23, 2015 20.95 21.19 20.50 21.03 95,804 +0.33(+1.59%)
Oct 22, 2015 21.03 21.15 20.23 20.70 127,656 -0.10(-0.48%)
Oct 21, 2015 21.70 21.88 20.78 20.80 200,841 -0.77(-3.57%)
Oct 20, 2015 20.59 21.58 20.33 21.57 172,012 +0.98(+4.76%)
Oct 19, 2015 22.24 22.28 20.23 20.59 274,233 -1.93(-8.57%)
Oct 16, 2015 20.60 23.38 20.44 22.52 513,154 +2.53(+12.66%)
Oct 15, 2015 20.61 21.16 19.94 19.99 293,510 -0.62(-3.01%)
Oct 14, 2015 20.46 20.87 20.32 20.61 95,775 +0.18(+0.88%)
Oct 13, 2015 20.75 21.33 20.30 20.43 187,064 -0.51(-2.44%)
Oct 12, 2015 22.43 22.43 20.79 20.94 102,232 -1.45(-6.48%)
Oct 09, 2015 22.03 22.66 22.03 22.39 154,694 +0.55(+2.52%)
Oct 08, 2015 21.34 22.00 21.20 21.84 184,317 +0.50(+2.34%)
Oct 07, 2015 19.71 21.46 19.64 21.34 317,502 +1.83(+9.38%)
Oct 06, 2015 19.37 19.62 19.09 19.51 131,895 +0.06(+0.31%)
Oct 05, 2015 18.86 19.59 18.67 19.45 130,938 +0.74(+3.96%)
Oct 02, 2015 18.19 18.76 17.71 18.71 176,587 +0.27(+1.46%)
Oct 01, 2015 17.91 18.57 17.72 18.44 141,434 +0.47(+2.62%)
Sep 30, 2015 18.10 18.67 17.95 17.97 163,152 +0.17(+0.96%)
Sep 29, 2015 18.45 18.60 17.44 17.80 304,769 -0.53(-2.89%)
Sep 28, 2015 19.02 19.25 18.12 18.33 204,945 -0.95(-4.93%)
Sep 25, 2015 19.30 19.71 18.79 19.28 163,504 +0.18(+0.94%)
Sep 24, 2015 20.65 20.77 18.98 19.10 241,059 -1.81(-8.66%)
Sep 23, 2015 21.55 21.55 20.72 20.91 103,787 -0.61(-2.83%)
Sep 22, 2015 22.00 22.35 21.30 21.52 111,302 -0.78(-3.50%)
Sep 21, 2015 22.87 22.87 21.79 22.30 183,553 -0.54(-2.36%)
Sep 18, 2015 23.32 23.88 22.70 22.84 181,259 -0.95(-3.99%)
Sep 17, 2015 23.13 23.99 22.97 23.79 266,445 +0.71(+3.08%)
Sep 16, 2015 22.19 23.50 22.00 23.08 318,324 +0.83(+3.73%)
Sep 15, 2015 21.87 22.60 21.78 22.25 224,388 +0.51(+2.35%)
Sep 14, 2015 23.00 22.82 21.50 21.74 135,582 -1.08(-4.73%)
Sep 11, 2015 22.51 23.21 22.41 22.82 146,959 +0.22(+0.97%)
Sep 10, 2015 22.21 22.86 22.21 22.60 144,263 +0.36(+1.62%)
Sep 09, 2015 22.75 22.75 22.00 22.24 228,919 -0.34(-1.51%)
Sep 08, 2015 23.17 23.21 22.48 22.58 166,724 -0.01(-0.04%)
Sep 04, 2015 22.42 22.59 22.59 22.59 50,000 -0.10(-0.44%)
Sep 03, 2015 22.78 23.05 22.26 22.69 90,409 -0.09(-0.40%)
Sep 02, 2015 22.86 22.91 22.31 22.78 111,969 +0.36(+1.61%)
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.