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 (%)
Jun 28, 2019 14.20 15.28 14.20 14.71 329,300 +0.67(+4.77%)
Jun 27, 2019 13.35 14.05 13.35 14.04 136,545 +0.73(+5.48%)
Jun 26, 2019 13.40 13.54 13.27 13.31 125,004 +0.02(+0.15%)
Jun 25, 2019 13.45 13.54 13.27 13.29 112,552 -0.21(-1.56%)
Jun 24, 2019 13.72 13.75 13.29 13.50 183,500 -0.21(-1.53%)
Jun 21, 2019 14.19 14.29 13.62 13.71 256,900 -0.54(-3.79%)
Jun 20, 2019 14.65 14.77 14.22 14.25 99,528 -0.36(-2.46%)
Jun 19, 2019 14.79 14.88 14.22 14.61 159,974 -0.36(-2.40%)
Jun 18, 2019 15.06 15.58 14.96 14.97 90,875 -0.08(-0.53%)
Jun 17, 2019 15.25 15.32 15.00 15.05 63,321 -0.27(-1.76%)
Jun 14, 2019 15.67 15.68 15.17 15.32 110,200 -0.35(-2.23%)
Jun 13, 2019 15.26 15.72 15.26 15.67 42,378 +0.46(+3.02%)
Jun 12, 2019 15.38 15.43 15.06 15.21 42,068 -0.18(-1.17%)
Jun 11, 2019 15.93 16.05 15.37 15.39 103,337 -0.34(-2.16%)
Jun 10, 2019 15.46 15.85 15.41 15.73 76,216 +0.38(+2.48%)
Jun 07, 2019 15.00 15.46 14.78 15.35 88,100 +0.46(+3.09%)
Jun 06, 2019 15.31 15.34 14.55 14.89 78,500 -0.46(-3.00%)
Jun 05, 2019 16.16 16.19 15.27 15.35 97,392 -0.60(-3.76%)
Jun 04, 2019 15.26 15.98 15.24 15.95 171,952 +0.91(+6.05%)
Jun 03, 2019 15.03 15.30 14.95 15.04 103,408 +0.02(+0.13%)
May 31, 2019 15.34 15.40 14.85 15.02 122,600 -0.54(-3.47%)
May 30, 2019 15.62 15.85 15.21 15.56 102,289 -0.05(-0.32%)
May 29, 2019 16.01 16.02 15.46 15.61 68,836 -0.49(-3.04%)
May 28, 2019 16.48 16.48 16.06 16.10 115,695 -0.40(-2.42%)
May 24, 2019 16.69 16.69 16.31 16.50 60,400 -0.08(-0.48%)
May 23, 2019 16.76 16.76 16.33 16.58 93,998 -0.22(-1.31%)
May 22, 2019 18.51 18.51 16.71 16.80 138,732 -0.27(-1.58%)
May 21, 2019 17.32 17.59 17.02 17.07 46,970 -0.20(-1.16%)
May 20, 2019 17.25 17.58 17.12 17.27 69,619 -0.09(-0.52%)
May 17, 2019 17.55 17.92 17.32 17.36 129,300 -0.45(-2.53%)
May 16, 2019 17.72 18.29 17.61 17.81 162,517 +0.07(+0.39%)
May 15, 2019 17.57 17.82 17.40 17.74 81,302 +0.02(+0.11%)
May 14, 2019 17.35 18.05 17.33 17.72 219,756 +0.37(+2.13%)
May 13, 2019 18.06 18.06 17.17 17.35 108,944 -1.06(-5.76%)
May 10, 2019 18.52 18.52 18.06 18.41 66,900 -0.17(-0.91%)
May 09, 2019 18.42 18.94 18.34 18.58 88,746 +0.22(+1.20%)
May 08, 2019 18.66 18.83 18.36 18.36 75,514 -0.27(-1.45%)
May 07, 2019 18.80 18.88 18.40 18.63 57,203 -0.47(-2.46%)
May 06, 2019 18.80 19.28 18.70 19.10 40,735 -0.02(-0.10%)
May 03, 2019 18.86 19.26 18.49 19.12 58,500 +0.27(+1.43%)
May 02, 2019 18.61 18.85 18.27 18.85 118,043 +0.19(+1.02%)
May 01, 2019 18.60 19.04 18.60 18.66 122,828 -0.87(-4.45%)
Apr 30, 2019 20.64 20.64 19.28 19.53 149,085 -1.16(-5.61%)
Apr 29, 2019 19.21 20.84 19.09 20.69 177,136 +1.56(+8.15%)
Apr 26, 2019 18.91 19.62 18.57 19.13 165,000 -0.69(-3.48%)
Apr 25, 2019 20.59 20.69 19.71 19.82 124,047 -0.80(-3.88%)
Apr 24, 2019 20.75 20.98 20.45 20.62 84,338 -0.06(-0.29%)
Apr 23, 2019 20.77 20.85 20.49 20.68 70,061 +0.02(+0.10%)
Apr 22, 2019 20.12 20.92 20.08 20.66 211,343 +0.41(+2.02%)
Apr 18, 2019 20.46 20.66 19.97 20.25 49,900 -0.11(-0.54%)
Apr 17, 2019 20.02 20.67 20.02 20.36 72,328 +0.40(+2.00%)
Apr 16, 2019 19.79 20.09 19.61 19.96 79,363 +0.02(+0.10%)
Apr 15, 2019 20.41 20.66 19.75 19.94 205,836 -0.46(-2.25%)
Apr 12, 2019 19.76 20.89 19.76 20.40 195,900 +0.81(+4.13%)
Apr 11, 2019 19.80 19.93 19.38 19.59 455,800 -0.18(-0.91%)
Apr 10, 2019 20.06 20.06 19.75 19.77 73,106 -0.22(-1.10%)
Apr 09, 2019 20.21 20.34 19.80 19.99 336,512 -0.27(-1.33%)
Apr 08, 2019 20.20 20.44 20.07 20.26 150,911 -0.07(-0.34%)
Apr 05, 2019 20.17 20.48 20.01 20.33 86,400 +0.21(+1.04%)
Apr 04, 2019 20.24 20.73 20.08 20.12 88,516 -0.09(-0.45%)
Apr 03, 2019 20.45 20.83 20.15 20.21 155,447 -0.12(-0.59%)
Apr 02, 2019 20.04 20.44 19.80 20.33 100,006 +0.29(+1.45%)
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.