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, 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%)
Apr 01, 2019 19.02 20.20 19.02 20.04 124,688 +1.06(+5.58%)
Mar 29, 2019 18.96 19.30 18.76 18.98 253,200 -0.06(-0.32%)
Mar 28, 2019 18.77 19.11 18.71 19.04 112,651 +0.35(+1.87%)
Mar 27, 2019 18.83 19.05 18.63 18.69 150,674 -0.23(-1.22%)
Mar 26, 2019 18.64 18.97 18.45 18.92 103,891 +0.42(+2.27%)
Mar 25, 2019 18.86 19.00 18.38 18.50 150,789 -0.38(-2.01%)
Mar 22, 2019 19.59 19.59 18.85 18.88 157,100 -0.72(-3.67%)
Mar 21, 2019 19.78 20.21 19.54 19.60 192,775 -0.19(-0.96%)
Mar 20, 2019 19.43 19.84 18.96 19.79 295,585 +0.18(+0.92%)
Mar 19, 2019 19.82 20.00 19.30 19.61 418,881 -1.79(-8.36%)
Mar 18, 2019 21.97 22.07 21.25 21.40 100,474 -0.49(-2.24%)
Mar 15, 2019 22.34 22.61 21.81 21.89 194,100 -0.44(-1.97%)
Mar 14, 2019 22.84 22.84 22.26 22.33 57,248 -0.50(-2.19%)
Mar 13, 2019 22.81 23.18 22.76 22.83 38,894 +0.14(+0.62%)
Mar 12, 2019 23.04 23.04 22.43 22.69 41,948 -0.29(-1.26%)
Mar 11, 2019 22.40 23.02 22.20 22.98 83,799 +0.58(+2.59%)
Mar 08, 2019 22.37 22.65 22.29 22.40 95,000 -0.06(-0.27%)
Mar 07, 2019 22.40 22.61 22.21 22.46 64,641 -0.01(-0.04%)
Mar 06, 2019 22.56 22.64 22.30 22.47 86,999 -0.09(-0.40%)
Mar 05, 2019 22.62 22.85 22.15 22.56 148,882 -0.05(-0.22%)
Mar 04, 2019 23.02 23.17 22.34 22.61 99,890 -0.37(-1.61%)
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.