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, 2016 19.34 19.34 19.34 0 -0.26(-1.33%)
Dec 29, 2016 19.78 19.98 19.48 19.60 35,525 -0.13(-0.66%)
Dec 28, 2016 20.20 20.36 19.55 19.73 65,582 -0.50(-2.47%)
Dec 27, 2016 20.09 20.44 19.68 20.23 35,596 +0.12(+0.60%)
Dec 23, 2016 20.11 20.11 20.11 0 +0.06(+0.30%)
Dec 22, 2016 20.35 20.37 19.78 20.05 49,699 -0.29(-1.43%)
Dec 21, 2016 20.31 20.64 19.95 20.34 84,969 +0.11(+0.54%)
Dec 20, 2016 19.64 20.26 19.41 20.23 176,619 +0.68(+3.48%)
Dec 19, 2016 20.28 20.53 19.53 19.55 81,998 -0.66(-3.27%)
Dec 16, 2016 20.29 20.68 19.82 20.21 218,617 -0.20(-0.98%)
Dec 15, 2016 20.54 21.00 20.35 20.41 106,083 -0.14(-0.68%)
Dec 14, 2016 20.99 21.04 20.48 20.55 62,092 -0.37(-1.77%)
Dec 13, 2016 21.59 21.74 20.87 20.92 158,212 -0.53(-2.47%)
Dec 12, 2016 22.22 22.22 20.98 21.45 244,500 -0.67(-3.03%)
Dec 09, 2016 22.12 22.61 21.70 22.12 181,634 -0.09(-0.41%)
Dec 08, 2016 21.80 22.27 20.75 22.21 240,089 +0.47(+2.16%)
Dec 07, 2016 20.72 22.21 20.32 21.74 298,732 +0.95(+4.57%)
Dec 06, 2016 20.90 20.94 20.45 20.79 70,644 -0.13(-0.62%)
Dec 05, 2016 20.95 21.14 20.81 20.92 53,073 +0.08(+0.38%)
Dec 02, 2016 20.98 21.61 20.76 20.84 74,280 -0.29(-1.37%)
Dec 01, 2016 20.74 21.54 20.43 21.13 103,425 +0.40(+1.93%)
Nov 30, 2016 20.91 21.18 20.50 20.73 91,947 +0.05(+0.24%)
Nov 29, 2016 20.59 20.99 20.10 20.68 99,173 +0.20(+0.98%)
Nov 28, 2016 20.32 20.62 20.13 20.48 91,894 +0.09(+0.44%)
Nov 25, 2016 20.03 20.41 19.82 20.39 52,115 +0.32(+1.59%)
Nov 23, 2016 20.07 20.07 20.07 0 +0.82(+4.26%)
Nov 22, 2016 19.08 19.80 19.04 19.25 235,066 +0.26(+1.37%)
Nov 21, 2016 19.23 19.37 17.35 18.99 98,109 -0.22(-1.15%)
Nov 18, 2016 19.25 19.62 19.10 19.21 86,189 -0.01(-0.05%)
Nov 17, 2016 19.10 19.36 18.77 19.22 244,780 +0.05(+0.26%)
Nov 16, 2016 19.71 19.71 18.74 19.17 251,713 -0.66(-3.33%)
Nov 15, 2016 19.72 20.38 19.50 19.83 156,449 +0.11(+0.56%)
Nov 14, 2016 19.26 19.85 19.01 19.72 216,722 +0.71(+3.73%)
Nov 11, 2016 18.94 19.34 17.23 19.01 183,468 +0.10(+0.53%)
Nov 10, 2016 18.54 19.48 18.29 18.91 280,548 +0.62(+3.39%)
Nov 09, 2016 17.65 18.35 17.56 18.29 113,737 +0.37(+2.06%)
Nov 08, 2016 17.63 18.10 17.30 17.92 73,619 +0.21(+1.19%)
Nov 07, 2016 17.39 18.06 17.18 17.71 212,938 +0.54(+3.15%)
Nov 04, 2016 16.50 17.50 16.50 17.17 237,069 +0.67(+4.06%)
Nov 03, 2016 16.25 16.60 16.14 16.50 81,828 +0.25(+1.54%)
Nov 02, 2016 16.15 16.26 15.88 16.25 92,983 +0.10(+0.62%)
Nov 01, 2016 16.10 16.27 15.85 16.15 117,873 +0.16(+1.00%)
Oct 31, 2016 15.96 16.18 15.87 15.99 67,592 +0.08(+0.50%)
Oct 28, 2016 16.40 16.58 15.86 15.91 105,277 -0.52(-3.16%)
Oct 27, 2016 16.31 16.61 16.09 16.43 103,035 +0.23(+1.42%)
Oct 26, 2016 16.14 16.52 16.10 16.20 108,040 -0.16(-0.98%)
Oct 25, 2016 16.11 16.40 15.98 16.36 200,657 +0.18(+1.11%)
Oct 24, 2016 16.18 16.38 16.03 16.18 115,297 +0.15(+0.94%)
Oct 21, 2016 15.84 16.25 15.48 16.03 219,054 +0.06(+0.38%)
Oct 20, 2016 15.26 16.24 15.09 15.97 700,063 +0.99(+6.61%)
Oct 19, 2016 15.19 15.19 14.91 14.98 144,186 -0.17(-1.12%)
Oct 18, 2016 15.17 15.27 14.94 15.15 107,058 +0.18(+1.20%)
Oct 17, 2016 15.21 15.32 14.86 14.97 233,976 -0.26(-1.71%)
Oct 14, 2016 14.68 15.38 14.66 15.23 462,683 +0.38(+2.56%)
Oct 13, 2016 15.30 16.74 14.26 14.85 1,492,587 -2.88(-16.24%)
Oct 12, 2016 18.12 18.18 17.64 17.73 125,986 -0.27(-1.50%)
Oct 11, 2016 18.10 18.26 17.91 18.00 141,394 -0.12(-0.66%)
Oct 10, 2016 18.30 18.43 17.83 18.12 268,352 +0.06(+0.33%)
Oct 07, 2016 18.53 18.57 18.03 18.06 99,855 -0.49(-2.64%)
Oct 06, 2016 18.65 19.30 18.39 18.55 164,222 -0.11(-0.59%)
Oct 05, 2016 18.65 18.92 18.47 18.66 142,254 +0.07(+0.38%)
Oct 04, 2016 19.34 19.53 18.46 18.59 99,085 -0.51(-2.67%)
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.