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 (%)
May 31, 2018 31.00 31.00 29.98 30.08 121,399 -0.95(-3.06%)
May 30, 2018 30.66 31.33 30.66 31.03 155,501 +0.42(+1.37%)
May 29, 2018 29.94 30.88 28.13 30.61 450,637 +0.25(+0.82%)
May 25, 2018 30.36 30.36 30.36 0 -0.56(-1.81%)
May 24, 2018 30.65 31.46 30.51 30.92 78,659 +0.26(+0.85%)
May 23, 2018 30.57 30.81 30.02 30.66 79,956 +0.04(+0.13%)
May 22, 2018 31.86 32.47 30.59 30.62 81,441 -1.14(-3.59%)
May 21, 2018 31.50 32.40 31.37 31.76 146,990 +0.45(+1.44%)
May 18, 2018 31.08 31.57 31.07 31.31 65,729 +0.36(+1.16%)
May 17, 2018 30.56 31.55 30.56 30.95 111,992 +0.23(+0.75%)
May 16, 2018 30.81 31.38 30.58 30.72 134,162 -0.03(-0.10%)
May 15, 2018 31.26 31.67 30.53 30.75 132,228 -0.58(-1.85%)
May 14, 2018 31.11 31.44 30.78 31.33 144,679 +0.32(+1.03%)
May 11, 2018 30.42 31.18 30.42 31.01 108,578 +0.72(+2.38%)
May 10, 2018 29.17 30.31 29.10 30.29 166,039 +1.24(+4.27%)
May 09, 2018 28.78 29.09 28.25 29.05 243,995 +0.30(+1.04%)
May 08, 2018 28.03 29.05 27.74 28.75 135,906 +0.57(+2.02%)
May 07, 2018 27.94 28.50 27.79 28.18 184,364 +0.27(+0.97%)
May 04, 2018 27.73 28.37 27.70 27.91 339,493 +0.18(+0.65%)
May 03, 2018 27.97 28.10 27.50 27.73 155,652 -0.38(-1.35%)
May 02, 2018 27.50 28.23 27.19 28.11 185,861 +0.51(+1.85%)
May 01, 2018 27.71 28.20 27.44 27.60 155,854 -0.15(-0.54%)
Apr 30, 2018 28.40 28.41 27.55 27.75 122,794 -0.48(-1.70%)
Apr 27, 2018 27.95 28.27 27.75 28.23 112,231 +0.50(+1.80%)
Apr 26, 2018 30.45 30.45 27.13 27.73 296,018 -0.73(-2.57%)
Apr 25, 2018 28.98 30.00 28.16 28.46 246,940 -0.40(-1.39%)
Apr 24, 2018 29.99 30.21 28.15 28.86 222,107 -0.96(-3.22%)
Apr 23, 2018 30.04 30.04 29.66 29.82 86,422 -0.13(-0.43%)
Apr 20, 2018 30.20 30.35 29.73 29.95 110,994 -0.35(-1.16%)
Apr 19, 2018 30.68 30.70 29.94 30.30 77,191 -0.42(-1.37%)
Apr 18, 2018 30.63 31.11 30.20 30.72 96,833 +0.09(+0.29%)
Apr 17, 2018 31.11 31.49 29.78 30.63 105,919 -0.04(-0.13%)
Apr 16, 2018 29.33 30.91 29.25 30.67 186,307 +1.33(+4.53%)
Apr 13, 2018 29.92 29.92 29.19 29.34 74,420 -0.32(-1.08%)
Apr 12, 2018 29.86 30.11 29.59 29.66 101,600 +0.01(+0.03%)
Apr 11, 2018 29.57 30.17 29.46 29.65 106,712 -0.12(-0.40%)
Apr 10, 2018 29.10 29.99 28.98 29.77 143,962 +0.95(+3.30%)
Apr 09, 2018 29.09 29.75 28.47 28.82 145,458 -0.20(-0.69%)
Apr 06, 2018 30.03 30.46 28.65 29.02 173,933 -1.14(-3.78%)
Apr 05, 2018 30.58 30.91 29.31 30.16 130,413 -0.15(-0.49%)
Apr 04, 2018 30.16 30.44 29.16 30.31 172,878 -0.13(-0.43%)
Apr 03, 2018 28.89 30.58 28.01 30.44 285,878 +1.73(+6.03%)
Apr 02, 2018 29.70 30.20 28.34 28.71 180,091 -1.12(-3.75%)
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%)
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.