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, 2017 24.09 24.09 23.26 24.01 199,159 -0.15(-0.62%)
Aug 30, 2017 23.40 24.30 23.26 24.16 276,515 +0.76(+3.25%)
Aug 29, 2017 22.06 23.52 22.06 23.40 229,219 +1.17(+5.26%)
Aug 28, 2017 21.85 22.35 21.85 22.23 106,038 +0.39(+1.79%)
Aug 25, 2017 21.30 21.91 21.05 21.84 172,815 +0.59(+2.78%)
Aug 24, 2017 21.22 21.38 20.78 21.25 63,626 +0.26(+1.24%)
Aug 23, 2017 20.43 21.62 20.37 20.99 85,998 +0.41(+1.99%)
Aug 22, 2017 20.92 21.04 20.44 20.58 105,366 -0.30(-1.44%)
Aug 21, 2017 21.43 21.45 20.81 20.88 29,980 -0.53(-2.48%)
Aug 18, 2017 21.15 21.47 21.15 21.41 78,866 +0.24(+1.13%)
Aug 17, 2017 21.82 22.16 21.16 21.17 93,795 -0.83(-3.77%)
Aug 16, 2017 21.89 22.23 21.76 22.00 55,314 +0.24(+1.10%)
Aug 15, 2017 21.82 21.98 21.66 21.76 105,627 +0.16(+0.74%)
Aug 14, 2017 20.33 21.66 20.33 21.60 156,380 +2.05(+10.49%)
Aug 11, 2017 19.30 19.59 19.29 19.55 79,340 +0.25(+1.30%)
Aug 10, 2017 18.72 19.50 18.65 19.30 94,334 +0.31(+1.63%)
Aug 09, 2017 18.78 19.10 18.51 18.99 76,457 +0.03(+0.16%)
Aug 08, 2017 19.15 19.50 18.89 18.96 30,005 -0.22(-1.15%)
Aug 07, 2017 19.15 19.32 18.84 19.18 52,446 +0.07(+0.37%)
Aug 04, 2017 18.43 19.14 18.43 19.11 102,105 +0.67(+3.63%)
Aug 03, 2017 18.19 18.66 18.19 18.44 42,468 +0.14(+0.77%)
Aug 02, 2017 18.90 18.96 18.16 18.30 37,182 -0.66(-3.48%)
Aug 01, 2017 18.83 18.98 18.37 18.96 77,164 +0.21(+1.12%)
Jul 31, 2017 18.64 18.76 18.05 18.75 103,142 +0.13(+0.70%)
Jul 28, 2017 17.56 18.71 17.48 18.62 67,337 +0.90(+5.08%)
Jul 27, 2017 19.10 19.10 17.43 17.72 71,919 -1.27(-6.69%)
Jul 26, 2017 16.76 19.36 16.76 18.99 198,142 +1.92(+11.25%)
Jul 25, 2017 16.99 17.36 16.63 17.07 199,888 +0.28(+1.67%)
Jul 24, 2017 16.97 17.08 16.61 16.79 51,632 -0.16(-0.94%)
Jul 21, 2017 16.98 17.34 16.72 16.95 106,089 +0.02(+0.12%)
Jul 20, 2017 16.51 17.00 16.37 16.93 51,251 +0.39(+2.36%)
Jul 19, 2017 16.63 16.88 16.17 16.54 162,091 -0.19(-1.14%)
Jul 18, 2017 16.98 16.98 16.10 16.73 167,210 -0.26(-1.53%)
Jul 17, 2017 16.67 17.20 16.60 16.99 57,757 +0.31(+1.86%)
Jul 14, 2017 16.61 16.74 16.60 16.68 55,639 +0.00(+0.00%)
Jul 13, 2017 16.54 16.74 16.06 16.68 65,182 +0.07(+0.42%)
Jul 12, 2017 15.91 16.71 15.90 16.61 419,133 +0.61(+3.81%)
Jul 11, 2017 16.50 16.50 15.86 16.00 206,436 -0.51(-3.09%)
Jul 10, 2017 17.15 17.39 16.44 16.51 53,182 -0.79(-4.57%)
Jul 07, 2017 17.59 17.59 17.20 17.30 46,405 -0.30(-1.70%)
Jul 06, 2017 18.23 18.29 17.51 17.60 88,126 -0.72(-3.93%)
Jul 05, 2017 18.20 18.46 18.20 18.32 127,648 +0.13(+0.71%)
Jul 03, 2017 17.71 18.27 17.52 18.19 68,289 +0.66(+3.76%)
Jun 30, 2017 17.82 17.83 17.48 17.53 119,192 -0.22(-1.24%)
Jun 29, 2017 17.93 17.93 17.58 17.75 67,438 -0.06(-0.34%)
Jun 28, 2017 17.85 17.95 17.70 17.81 80,163 +0.05(+0.28%)
Jun 27, 2017 17.97 18.05 17.38 17.76 92,107 -0.24(-1.33%)
Jun 26, 2017 17.84 18.47 17.84 18.00 51,474 +0.19(+1.07%)
Jun 23, 2017 17.94 18.01 17.64 17.81 48,052 -0.12(-0.67%)
Jun 22, 2017 18.56 18.63 17.81 17.93 44,337 -0.57(-3.08%)
Jun 21, 2017 18.85 18.96 18.20 18.50 54,923 -0.23(-1.23%)
Jun 20, 2017 19.06 19.06 18.64 18.73 23,650 -0.33(-1.73%)
Jun 19, 2017 18.78 19.14 18.32 19.06 49,179 +0.33(+1.76%)
Jun 16, 2017 18.83 18.84 18.49 18.73 63,211 -0.25(-1.32%)
Jun 15, 2017 18.92 19.17 18.12 18.98 77,035 -0.23(-1.20%)
Jun 14, 2017 18.74 19.39 18.23 19.21 79,748 +0.46(+2.45%)
Jun 13, 2017 18.64 18.87 18.36 18.75 85,245 +0.11(+0.59%)
Jun 12, 2017 18.84 18.88 18.13 18.64 110,656 -0.11(-0.59%)
Jun 09, 2017 18.62 18.85 18.14 18.75 400,100 +0.13(+0.70%)
Jun 08, 2017 18.65 18.86 18.17 18.62 52,749 -0.07(-0.37%)
Jun 07, 2017 17.87 18.74 17.87 18.69 55,710 +0.98(+5.53%)
Jun 06, 2017 18.03 18.08 17.71 17.71 29,714 -0.50(-2.77%)
Jun 05, 2017 18.35 18.45 18.01 18.21 26,796 -0.05(-0.30%)
Jun 02, 2017 18.54 18.89 18.24 18.27 67,936 -0.28(-1.51%)
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.