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 31, 2006 14.25 14.71 14.22 14.60 121,750 +0.47(+3.33%)
Mar 30, 2006 13.96 14.23 13.96 14.13 75,632 +0.20(+1.44%)
Mar 29, 2006 14.49 14.49 13.93 13.93 50,734 -0.49(-3.40%)
Mar 28, 2006 14.66 14.84 14.33 14.42 67,912 -0.21(-1.44%)
Mar 27, 2006 14.98 14.98 14.56 14.63 75,716 -0.34(-2.27%)
Mar 24, 2006 14.92 15.12 14.72 14.97 57,701 +0.07(+0.47%)
Mar 23, 2006 15.14 15.14 14.65 14.90 110,200 -0.39(-2.55%)
Mar 22, 2006 15.17 15.33 14.96 15.29 47,200 +0.14(+0.92%)
Mar 21, 2006 15.00 15.36 14.96 15.15 106,369 +0.15(+1.00%)
Mar 20, 2006 14.50 15.01 14.50 15.00 105,681 +0.41(+2.81%)
Mar 17, 2006 14.92 14.95 14.30 14.59 240,642 -0.26(-1.75%)
Mar 16, 2006 15.60 15.63 14.72 14.85 320,212 -0.89(-5.65%)
Mar 15, 2006 15.81 15.93 15.69 15.74 109,244 -0.11(-0.69%)
Mar 14, 2006 15.32 15.91 15.10 15.85 79,005 +0.55(+3.59%)
Mar 13, 2006 15.34 15.70 15.18 15.30 51,184 +0.06(+0.39%)
Mar 10, 2006 15.11 15.37 15.01 15.24 110,952 +0.18(+1.20%)
Mar 09, 2006 14.89 15.76 14.89 15.06 114,432 +0.17(+1.14%)
Mar 08, 2006 15.15 15.26 14.66 14.89 62,803 -0.27(-1.78%)
Mar 07, 2006 15.50 15.64 15.08 15.16 66,783 -0.62(-3.93%)
Mar 06, 2006 15.68 15.87 15.16 15.78 56,882 +0.16(+1.02%)
Mar 03, 2006 15.82 15.98 15.59 15.62 111,318 -0.26(-1.64%)
Mar 02, 2006 15.81 15.98 15.63 15.88 80,460 +0.03(+0.19%)
Mar 01, 2006 15.51 16.00 15.51 15.85 99,152 +0.35(+2.26%)
Feb 28, 2006 15.96 15.88 15.38 15.50 35,551 -0.46(-2.88%)
Feb 27, 2006 15.59 16.00 15.59 15.96 36,937 +0.35(+2.24%)
Feb 24, 2006 15.69 15.90 15.50 15.61 68,473 -0.25(-1.58%)
Feb 23, 2006 15.60 16.00 15.60 15.86 77,459 +0.19(+1.21%)
Feb 22, 2006 15.83 15.99 15.60 15.67 115,798 -0.20(-1.26%)
Feb 21, 2006 16.09 16.43 15.80 15.87 85,175 -0.25(-1.55%)
Feb 17, 2006 16.35 16.35 16.10 16.12 50,217 -0.13(-0.80%)
Feb 16, 2006 16.00 16.35 16.00 16.25 62,100 +0.25(+1.56%)
Feb 15, 2006 15.78 16.00 15.67 16.00 73,954 +0.10(+0.63%)
Feb 14, 2006 15.36 15.90 15.28 15.90 35,674 +0.50(+3.25%)
Feb 13, 2006 15.45 15.68 15.24 15.40 22,190 -0.15(-0.96%)
Feb 10, 2006 14.92 15.59 14.71 15.55 91,756 +0.55(+3.67%)
Feb 09, 2006 14.93 15.12 14.79 15.00 68,511 +0.22(+1.49%)
Feb 08, 2006 14.46 15.04 14.37 14.78 68,903 +0.30(+2.07%)
Feb 07, 2006 14.69 14.85 14.30 14.48 77,454 -0.28(-1.90%)
Feb 06, 2006 14.89 15.02 14.68 14.76 38,940 +0.00(+0.00%)
Feb 03, 2006 14.69 14.82 14.54 14.76 38,297 -0.01(-0.07%)
Feb 02, 2006 14.96 15.07 14.70 14.77 60,342 -0.28(-1.86%)
Feb 01, 2006 15.15 15.32 14.99 15.05 59,429 -0.21(-1.38%)
Jan 31, 2006 15.27 15.37 15.11 15.26 61,483 +0.03(+0.20%)
Jan 30, 2006 14.98 15.60 14.98 15.23 207,680 +0.19(+1.26%)
Jan 27, 2006 15.01 15.06 14.86 15.04 60,900 -0.01(-0.07%)
Jan 26, 2006 15.10 15.10 14.97 15.05 76,663 +0.11(+0.74%)
Jan 25, 2006 15.50 15.53 14.89 14.94 300,801 +1.39(+10.26%)
Jan 24, 2006 13.70 13.71 13.52 13.55 39,353 +0.04(+0.30%)
Jan 23, 2006 13.53 13.95 13.38 13.51 47,650 +0.06(+0.45%)
Jan 20, 2006 13.95 13.95 13.41 13.45 21,674 -0.39(-2.82%)
Jan 19, 2006 13.74 13.84 13.35 13.84 25,173 +0.23(+1.69%)
Jan 18, 2006 13.17 13.62 12.98 13.61 29,646 +0.47(+3.58%)
Jan 17, 2006 13.49 13.63 13.13 13.14 65,239 -0.38(-2.81%)
Jan 13, 2006 13.64 13.78 13.38 13.52 78,439 -0.15(-1.10%)
Jan 12, 2006 13.70 13.73 13.34 13.67 65,500 -0.03(-0.22%)
Jan 11, 2006 13.50 13.94 13.38 13.70 140,523 +0.20(+1.48%)
Jan 10, 2006 13.66 13.66 13.15 13.50 86,326 -0.23(-1.68%)
Jan 09, 2006 14.09 14.12 13.70 13.73 92,157 -0.25(-1.79%)
Jan 06, 2006 14.00 14.16 13.60 13.98 96,896 -0.12(-0.85%)
Jan 05, 2006 14.33 14.65 13.82 14.10 103,371 -0.74(-4.99%)
Jan 04, 2006 14.21 14.96 14.13 14.84 91,649 +0.42(+2.91%)
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.