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 (%)
Mar 29, 2018 29.83 29.83 29.83 0 +0.31(+1.05%)
Mar 28, 2018 29.24 30.23 29.24 29.52 192,237 +0.34(+1.17%)
Mar 27, 2018 30.44 30.44 28.55 29.18 321,315 -1.22(-4.01%)
Mar 26, 2018 30.09 30.78 29.67 30.40 213,076 +0.48(+1.60%)
Mar 23, 2018 31.31 31.75 29.66 29.92 319,698 -1.34(-4.29%)
Mar 22, 2018 31.93 32.52 31.17 31.26 243,263 -0.76(-2.37%)
Mar 21, 2018 31.99 33.18 31.94 32.02 445,178 +0.19(+0.60%)
Mar 20, 2018 32.03 32.50 31.73 31.83 355,611 -0.14(-0.44%)
Mar 19, 2018 31.89 33.36 31.59 31.97 413,198 +0.17(+0.53%)
Mar 16, 2018 32.23 32.38 30.85 31.80 343,716 -0.25(-0.78%)
Mar 15, 2018 29.04 32.38 29.04 32.05 938,647 +5.13(+19.06%)
Mar 14, 2018 27.32 27.41 26.71 26.92 74,495 -0.29(-1.07%)
Mar 13, 2018 27.05 27.71 26.99 27.21 168,954 +0.28(+1.04%)
Mar 12, 2018 27.73 27.73 26.76 26.93 156,137 -0.60(-2.18%)
Mar 09, 2018 26.76 27.68 26.45 27.53 123,473 +0.93(+3.50%)
Mar 08, 2018 26.51 26.95 26.04 26.60 71,216 +0.20(+0.76%)
Mar 07, 2018 26.50 26.40 126,725 +0.34(+1.30%)
Mar 06, 2018 25.85 26.34 25.70 26.06 101,719 +0.19(+0.73%)
Mar 05, 2018 26.85 26.85 25.69 25.87 216,278 -1.09(-4.04%)
Mar 02, 2018 25.94 27.05 25.76 26.96 340,788 +0.84(+3.22%)
Mar 01, 2018 25.80 26.61 25.66 26.12 96,209 +0.30(+1.16%)
Feb 28, 2018 26.43 26.64 25.79 25.82 156,229 -0.47(-1.79%)
Feb 27, 2018 27.63 27.63 26.24 26.29 147,957 -1.23(-4.47%)
Feb 26, 2018 27.00 27.63 26.35 27.52 226,115 +1.20(+4.56%)
Feb 23, 2018 27.00 27.24 26.00 26.32 95,254 -0.54(-2.01%)
Feb 22, 2018 26.22 27.02 26.22 26.86 174,626 +0.81(+3.11%)
Feb 21, 2018 25.61 26.29 25.61 26.05 142,004 +0.54(+2.12%)
Feb 20, 2018 26.12 26.39 25.30 25.51 143,124 -0.74(-2.82%)
Feb 16, 2018 26.25 26.25 26.25 0 -0.12(-0.46%)
Feb 15, 2018 26.99 27.26 25.80 26.37 142,008 -0.40(-1.49%)
Feb 14, 2018 26.99 27.53 26.28 26.77 265,871 -0.06(-0.22%)
Feb 13, 2018 25.42 26.92 25.16 26.83 354,675 +1.29(+5.05%)
Feb 12, 2018 26.08 26.44 25.49 25.54 105,275 -0.46(-1.77%)
Feb 09, 2018 26.34 26.57 25.45 26.00 148,237 -0.16(-0.61%)
Feb 08, 2018 27.72 26.05 26.16 193,756 -1.56(-5.63%)
Feb 07, 2018 27.16 28.18 26.81 27.72 222,386 +0.54(+1.99%)
Feb 06, 2018 28.49 29.38 26.35 27.18 390,128 -2.38(-8.05%)
Feb 05, 2018 29.29 29.75 29.27 29.56 173,637 +0.16(+0.54%)
Feb 02, 2018 29.73 29.87 28.73 29.40 169,664 -0.60(-2.00%)
Feb 01, 2018 29.22 30.23 29.00 30.00 212,044 +0.67(+2.28%)
Jan 31, 2018 28.30 29.39 28.23 29.33 253,529 +1.30(+4.64%)
Jan 30, 2018 27.75 28.81 26.36 28.03 485,786 -1.49(-5.05%)
Jan 29, 2018 29.05 29.58 28.74 29.52 189,402 +0.46(+1.58%)
Jan 26, 2018 28.37 29.16 27.95 29.06 121,510 +0.80(+2.83%)
Jan 25, 2018 28.47 28.70 27.70 28.26 109,020 -0.19(-0.67%)
Jan 24, 2018 28.38 28.86 27.80 28.45 170,703 +0.12(+0.42%)
Jan 23, 2018 28.93 29.11 27.45 28.33 69,529 -0.58(-2.01%)
Jan 22, 2018 28.83 29.51 28.39 28.91 74,335 +0.05(+0.17%)
Jan 19, 2018 27.90 29.12 27.42 28.86 95,550 +0.96(+3.44%)
Jan 18, 2018 27.82 27.97 27.44 27.90 68,953 +0.04(+0.14%)
Jan 17, 2018 27.66 27.88 26.98 27.86 100,941 +0.31(+1.13%)
Jan 16, 2018 28.10 28.53 27.32 27.55 73,609 -0.44(-1.57%)
Jan 12, 2018 27.99 27.99 27.99 0 -0.65(-2.27%)
Jan 11, 2018 27.42 28.70 25.16 28.64 203,214 +1.32(+4.83%)
Jan 10, 2018 27.74 27.78 27.29 27.32 57,166 -0.53(-1.90%)
Jan 09, 2018 28.09 28.39 27.48 27.85 127,643 +0.11(+0.40%)
Jan 08, 2018 27.10 28.04 26.65 27.74 134,072 +0.65(+2.40%)
Jan 05, 2018 27.53 27.58 26.80 27.09 96,441 -0.33(-1.20%)
Jan 04, 2018 28.11 28.11 27.16 27.42 114,275 -0.54(-1.93%)
Jan 03, 2018 28.04 28.74 27.87 27.96 102,003 -0.14(-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.