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 29, 2012 3.480 3.900 3.450 3.740 23,001 +0.37(+10.98%)
Jun 28, 2012 3.430 3.500 3.300 3.370 37,282 -0.06(-1.75%)
Jun 27, 2012 3.510 3.510 3.350 3.430 20,402 -0.08(-2.28%)
Jun 26, 2012 3.430 3.580 3.430 3.510 19,370 +0.11(+3.24%)
Jun 25, 2012 3.320 3.440 3.160 3.400 54,967 +0.05(+1.49%)
Jun 22, 2012 3.280 3.410 3.180 3.350 934,277 +0.15(+4.69%)
Jun 21, 2012 3.260 3.300 3.200 3.200 51,735 -0.05(-1.54%)
Jun 20, 2012 3.240 3.280 3.220 3.250 16,794 -0.01(-0.31%)
Jun 19, 2012 3.230 3.290 3.180 3.260 99,176 +0.03(+0.93%)
Jun 18, 2012 3.200 3.280 3.160 3.230 53,811 +0.03(+0.94%)
Jun 15, 2012 3.170 3.305 3.170 3.200 49,265 +0.04(+1.27%)
Jun 14, 2012 3.100 3.210 3.100 3.160 40,128 +0.04(+1.28%)
Jun 13, 2012 3.290 3.290 3.090 3.120 29,895 -0.19(-5.74%)
Jun 12, 2012 3.240 3.320 3.120 3.310 35,819 +0.07(+2.16%)
Jun 11, 2012 3.350 3.500 3.210 3.240 32,855 -0.07(-2.11%)
Jun 08, 2012 3.370 3.400 3.275 3.310 65,254 -0.07(-2.07%)
Jun 07, 2012 3.800 3.840 3.310 3.380 33,735 -0.37(-9.87%)
Jun 06, 2012 3.490 3.760 3.290 3.750 16,950 +0.29(+8.38%)
Jun 05, 2012 3.340 3.490 3.330 3.460 16,221 +0.09(+2.67%)
Jun 04, 2012 3.510 3.540 3.260 3.370 54,925 -0.13(-3.71%)
Jun 01, 2012 3.630 3.660 3.420 3.500 20,870 -0.27(-7.16%)
May 31, 2012 3.720 3.880 3.540 3.770 120,697 -0.03(-0.79%)
May 30, 2012 3.760 3.900 3.760 3.800 52,908 -0.09(-2.31%)
May 29, 2012 3.550 3.900 3.410 3.890 27,133 +0.22(+5.99%)
May 25, 2012 3.400 3.750 3.400 3.670 31,402 +0.29(+8.58%)
May 24, 2012 3.440 3.440 3.290 3.380 12,514 -0.12(-3.43%)
May 23, 2012 3.190 3.520 3.100 3.500 21,885 +0.25(+7.69%)
May 22, 2012 3.290 3.420 3.150 3.250 15,321 -0.05(-1.52%)
May 21, 2012 3.220 3.350 3.210 3.300 24,169 +0.14(+4.43%)
May 18, 2012 3.110 3.460 3.110 3.160 18,132 +0.03(+0.96%)
May 17, 2012 3.220 3.323 3.100 3.130 21,522 -0.17(-5.15%)
May 16, 2012 3.100 3.370 3.100 3.300 21,629 +0.07(+2.17%)
May 15, 2012 3.060 3.290 2.920 3.230 36,214 +0.18(+5.90%)
May 14, 2012 3.200 3.200 3.010 3.050 10,928 -0.20(-6.15%)
May 11, 2012 3.190 3.290 3.080 3.250 22,015 -0.02(-0.61%)
May 10, 2012 3.080 3.280 3.030 3.270 17,868 +0.22(+7.21%)
May 09, 2012 2.970 3.130 2.970 3.050 27,074 +0.06(+2.01%)
May 08, 2012 3.030 3.050 2.970 2.990 23,216 -0.04(-1.32%)
May 07, 2012 3.050 3.130 2.950 3.030 177,647 +0.00(+0.00%)
May 04, 2012 3.130 3.200 3.010 3.030 31,440 -0.12(-3.81%)
May 03, 2012 3.200 3.200 3.110 3.150 35,561 -0.07(-2.17%)
May 02, 2012 3.200 3.290 3.150 3.220 72,082 +0.01(+0.31%)
May 01, 2012 3.300 3.440 3.200 3.210 34,257 -0.10(-3.02%)
Apr 30, 2012 3.320 3.400 3.300 3.310 17,710 -0.03(-0.90%)
Apr 27, 2012 3.320 3.350 3.190 3.340 30,536 +0.05(+1.52%)
Apr 26, 2012 3.520 3.520 3.220 3.290 24,473 +0.08(+2.49%)
Apr 25, 2012 3.360 3.360 3.170 3.210 36,080 -0.11(-3.31%)
Apr 24, 2012 3.250 3.370 3.210 3.320 12,322 +0.06(+1.84%)
Apr 23, 2012 3.370 3.370 3.230 3.260 14,845 -0.20(-5.78%)
Apr 20, 2012 3.170 3.490 3.120 3.460 32,005 +0.37(+11.97%)
Apr 19, 2012 3.170 3.190 3.090 3.090 23,983 -0.06(-1.90%)
Apr 18, 2012 3.240 3.460 3.150 3.150 22,158 -0.12(-3.67%)
Apr 17, 2012 3.260 3.350 3.250 3.270 11,796 +0.05(+1.55%)
Apr 16, 2012 3.170 3.280 3.160 3.220 14,789 +0.07(+2.22%)
Apr 13, 2012 3.240 3.270 3.150 3.150 8,744 -0.12(-3.67%)
Apr 12, 2012 3.120 3.270 3.100 3.270 28,865 +0.13(+4.14%)
Apr 11, 2012 3.060 3.220 3.030 3.140 30,060 +0.14(+4.67%)
Apr 10, 2012 3.060 3.100 3.000 3.000 22,142 -0.05(-1.64%)
Apr 09, 2012 3.090 3.090 3.020 3.050 14,098 -0.10(-3.17%)
Apr 05, 2012 3.160 3.210 3.090 3.150 9,173 +0.00(+0.00%)
Apr 04, 2012 3.220 3.250 3.020 3.150 34,287 -0.07(-2.17%)
Apr 03, 2012 3.220 3.289 3.130 3.220 58,102 +0.00(+0.00%)
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.