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 (%)
Aug 31, 2017 24.09 24.09 23.26 24.01 199,159 -0.15(-0.62%)
Aug 30, 2017 23.40 24.30 23.26 24.16 276,515 +0.76(+3.25%)
Aug 29, 2017 22.06 23.52 22.06 23.40 229,219 +1.17(+5.26%)
Aug 28, 2017 21.85 22.35 21.85 22.23 106,038 +0.39(+1.79%)
Aug 25, 2017 21.30 21.91 21.05 21.84 172,815 +0.59(+2.78%)
Aug 24, 2017 21.22 21.38 20.78 21.25 63,626 +0.26(+1.24%)
Aug 23, 2017 20.43 21.62 20.37 20.99 85,998 +0.41(+1.99%)
Aug 22, 2017 20.92 21.04 20.44 20.58 105,366 -0.30(-1.44%)
Aug 21, 2017 21.43 21.45 20.81 20.88 29,980 -0.53(-2.48%)
Aug 18, 2017 21.15 21.47 21.15 21.41 78,866 +0.24(+1.13%)
Aug 17, 2017 21.82 22.16 21.16 21.17 93,795 -0.83(-3.77%)
Aug 16, 2017 21.89 22.23 21.76 22.00 55,314 +0.24(+1.10%)
Aug 15, 2017 21.82 21.98 21.66 21.76 105,627 +0.16(+0.74%)
Aug 14, 2017 20.33 21.66 20.33 21.60 156,380 +2.05(+10.49%)
Aug 11, 2017 19.30 19.59 19.29 19.55 79,340 +0.25(+1.30%)
Aug 10, 2017 18.72 19.50 18.65 19.30 94,334 +0.31(+1.63%)
Aug 09, 2017 18.78 19.10 18.51 18.99 76,457 +0.03(+0.16%)
Aug 08, 2017 19.15 19.50 18.89 18.96 30,005 -0.22(-1.15%)
Aug 07, 2017 19.15 19.32 18.84 19.18 52,446 +0.07(+0.37%)
Aug 04, 2017 18.43 19.14 18.43 19.11 102,105 +0.67(+3.63%)
Aug 03, 2017 18.19 18.66 18.19 18.44 42,468 +0.14(+0.77%)
Aug 02, 2017 18.90 18.96 18.16 18.30 37,182 -0.66(-3.48%)
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.