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 (%)
Nov 30, 2017 29.61 30.06 29.33 29.96 151,271 +0.46(+1.56%)
Nov 29, 2017 28.79 29.69 28.79 29.50 94,493 +0.59(+2.04%)
Nov 28, 2017 28.59 29.05 28.37 28.91 117,436 +0.41(+1.44%)
Nov 27, 2017 29.33 29.62 28.46 28.50 127,075 -0.77(-2.63%)
Nov 24, 2017 29.81 30.04 29.17 29.27 55,206 -0.53(-1.78%)
Nov 22, 2017 29.67 30.09 29.32 29.80 73,198 +0.11(+0.37%)
Nov 21, 2017 29.16 29.86 29.01 29.69 74,658 +0.67(+2.31%)
Nov 20, 2017 29.12 29.38 28.64 29.02 76,078 -0.04(-0.14%)
Nov 17, 2017 29.18 29.18 28.60 29.06 100,116 -0.13(-0.45%)
Nov 16, 2017 28.22 29.26 28.15 29.19 88,248 +1.11(+3.95%)
Nov 15, 2017 28.88 29.01 27.97 28.08 123,313 -0.92(-3.17%)
Nov 14, 2017 28.35 29.01 28.04 29.00 104,784 +0.57(+2.00%)
Nov 13, 2017 27.80 28.61 27.50 28.43 117,952 +0.43(+1.55%)
Nov 10, 2017 27.80 28.15 27.52 28.00 90,579 +0.09(+0.30%)
Nov 09, 2017 28.68 28.68 27.44 27.91 108,646 -0.90(-3.12%)
Nov 08, 2017 28.25 28.96 27.68 28.81 89,033 +0.48(+1.69%)
Nov 07, 2017 29.04 29.15 27.99 28.33 117,345 -0.82(-2.81%)
Nov 06, 2017 29.20 29.50 28.74 29.15 120,642 -0.02(-0.07%)
Nov 03, 2017 29.86 30.02 29.10 29.17 129,289 -0.68(-2.28%)
Nov 02, 2017 29.99 30.21 29.44 29.85 109,845 +0.13(+0.44%)
Nov 01, 2017 29.83 30.50 29.14 29.72 515,685 +0.02(+0.07%)
Oct 31, 2017 29.18 29.96 29.18 29.70 237,285 +0.69(+2.38%)
Oct 30, 2017 29.17 29.61 28.72 29.01 142,184 -0.18(-0.62%)
Oct 27, 2017 28.73 29.31 28.53 29.19 297,993 +0.46(+1.60%)
Oct 26, 2017 28.76 29.08 28.31 28.73 444,620 +0.23(+0.81%)
Oct 25, 2017 28.75 29.13 28.48 28.50 158,386 -0.24(-0.84%)
Oct 24, 2017 29.10 29.56 28.58 28.74 242,703 -0.15(-0.52%)
Oct 23, 2017 27.78 29.42 27.45 28.89 344,640 +1.55(+5.67%)
Oct 20, 2017 29.00 30.61 27.00 27.34 698,472 -0.42(-1.51%)
Oct 19, 2017 26.31 28.19 26.11 27.76 215,087 +1.16(+4.36%)
Oct 18, 2017 26.60 27.34 26.58 26.60 90,803 -0.03(-0.11%)
Oct 17, 2017 26.37 27.54 26.11 26.63 106,136 +0.10(+0.38%)
Oct 16, 2017 27.39 27.49 24.79 26.53 194,163 -1.60(-5.69%)
Oct 13, 2017 29.11 29.11 28.07 28.13 61,121 -0.78(-2.70%)
Oct 12, 2017 28.32 29.04 28.27 28.91 63,659 +0.63(+2.23%)
Oct 11, 2017 28.50 29.07 28.12 28.28 133,907 -0.21(-0.74%)
Oct 10, 2017 28.47 28.66 28.06 28.49 48,528 +0.31(+1.10%)
Oct 09, 2017 28.00 28.27 27.77 28.18 51,481 +0.09(+0.32%)
Oct 06, 2017 28.25 28.30 27.82 28.09 66,093 -0.15(-0.53%)
Oct 05, 2017 28.11 28.64 27.78 28.24 86,739 +0.19(+0.68%)
Oct 04, 2017 27.99 28.08 26.29 28.05 98,804 -0.13(-0.46%)
Oct 03, 2017 28.31 28.87 27.83 28.18 135,611 -0.06(-0.21%)
Oct 02, 2017 29.20 29.49 27.42 28.24 147,816 -0.74(-2.55%)
Sep 29, 2017 27.03 29.58 26.77 28.98 532,963 +2.10(+7.81%)
Sep 28, 2017 27.15 27.34 26.70 26.88 41,159 -0.38(-1.39%)
Sep 27, 2017 26.67 27.43 26.67 27.26 118,370 +0.77(+2.91%)
Sep 26, 2017 26.43 26.63 24.88 26.49 61,152 +0.20(+0.76%)
Sep 25, 2017 26.15 26.50 26.08 26.29 80,645 +0.13(+0.50%)
Sep 22, 2017 25.75 26.24 25.50 26.16 52,891 +0.44(+1.71%)
Sep 21, 2017 25.50 25.89 25.38 25.72 49,817 +0.21(+0.82%)
Sep 20, 2017 24.90 25.67 24.90 25.51 46,110 +0.33(+1.31%)
Sep 19, 2017 25.36 25.41 25.02 25.18 46,800 -0.18(-0.71%)
Sep 18, 2017 24.77 25.72 24.77 25.36 97,211 +0.60(+2.42%)
Sep 15, 2017 24.84 24.98 24.57 24.76 125,212 -0.09(-0.36%)
Sep 14, 2017 25.20 25.46 24.58 24.85 292,525 -0.47(-1.86%)
Sep 13, 2017 25.72 25.74 25.18 25.32 152,576 -0.39(-1.52%)
Sep 12, 2017 25.48 25.90 25.18 25.71 108,006 +0.36(+1.42%)
Sep 11, 2017 26.00 26.00 25.19 25.35 114,921 -0.48(-1.86%)
Sep 08, 2017 25.75 26.49 25.55 25.83 70,967 +0.09(+0.35%)
Sep 07, 2017 25.19 25.89 24.92 25.74 100,106 +0.56(+2.22%)
Sep 06, 2017 24.97 25.50 24.61 25.18 139,918 +0.22(+0.88%)
Sep 05, 2017 24.63 25.21 24.46 24.96 150,975 +0.22(+0.89%)
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.