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, 2012 4.980 5.020 4.870 4.910 26,149 -0.09(-1.80%)
Aug 30, 2012 4.910 5.030 4.870 5.000 7,406 +0.08(+1.63%)
Aug 29, 2012 5.030 5.030 4.820 4.920 55,259 -0.31(-5.93%)
Aug 27, 2012 5.860 5.880 5.100 5.230 94,612 -0.65(-11.05%)
Aug 24, 2012 5.910 5.990 5.870 5.880 15,966 -0.07(-1.18%)
Aug 23, 2012 6.000 6.000 5.900 5.950 8,720 -0.03(-0.50%)
Aug 22, 2012 6.000 6.000 5.950 5.980 47,658 +0.02(+0.34%)
Aug 21, 2012 6.000 6.000 5.920 5.960 49,106 +0.01(+0.17%)
Aug 20, 2012 6.000 6.000 5.882 5.950 29,750 +0.08(+1.36%)
Aug 17, 2012 5.890 5.950 5.513 5.870 41,356 -0.02(-0.34%)
Aug 16, 2012 5.770 6.000 5.660 5.890 99,753 +0.11(+1.90%)
Aug 15, 2012 5.580 5.780 5.490 5.780 70,192 +0.24(+4.33%)
Aug 14, 2012 5.640 5.670 5.451 5.540 55,979 -0.05(-0.89%)
Aug 13, 2012 5.400 5.600 5.360 5.590 20,110 +0.26(+4.88%)
Aug 10, 2012 5.400 5.450 5.210 5.330 39,135 -0.07(-1.30%)
Aug 09, 2012 5.765 5.765 5.360 5.400 46,539 -0.30(-5.26%)
Aug 08, 2012 5.720 5.800 5.670 5.700 30,276 +0.00(+0.00%)
Aug 07, 2012 5.500 5.850 5.490 5.700 82,187 +0.25(+4.59%)
Aug 06, 2012 5.250 5.500 5.230 5.450 90,815 +0.20(+3.81%)
Aug 03, 2012 5.250 5.250 5.210 5.250 31,645 +0.06(+1.16%)
Aug 02, 2012 5.000 5.240 5.000 5.190 61,555 +0.17(+3.39%)
Aug 01, 2012 5.000 5.110 4.770 5.020 217,990 +0.05(+1.01%)
Jul 31, 2012 4.880 5.010 4.570 4.970 219,100 +0.07(+1.43%)
Jul 30, 2012 5.230 5.250 4.890 4.900 187,565 +0.00(+0.00%)
Jul 27, 2012 4.910 5.220 4.810 4.900 427,811 +0.01(+0.20%)
Jul 26, 2012 4.770 4.970 4.200 4.890 159,673 +1.09(+28.68%)
Jul 25, 2012 4.110 4.200 3.800 3.800 63,181 -0.38(-9.09%)
Jul 24, 2012 4.140 4.230 3.970 4.180 13,979 +0.01(+0.24%)
Jul 23, 2012 3.680 4.400 3.500 4.170 82,312 -0.03(-0.71%)
Jul 20, 2012 4.290 4.320 4.200 4.200 35,508 -0.05(-1.18%)
Jul 19, 2012 4.250 4.290 4.170 4.250 8,663 +0.01(+0.24%)
Jul 18, 2012 4.190 4.370 4.120 4.240 34,302 -0.02(-0.47%)
Jul 17, 2012 4.310 4.440 4.200 4.260 70,679 -0.12(-2.74%)
Jul 16, 2012 4.250 4.390 4.230 4.380 45,467 +0.15(+3.51%)
Jul 13, 2012 4.220 4.390 4.190 4.232 76,488 +0.08(+1.97%)
Jul 12, 2012 4.350 4.360 4.060 4.150 27,604 -0.21(-4.82%)
Jul 11, 2012 4.240 4.360 4.210 4.360 16,046 +0.11(+2.59%)
Jul 10, 2012 4.280 4.290 4.200 4.250 16,556 -0.04(-0.93%)
Jul 09, 2012 4.010 4.300 3.920 4.290 10,056 +0.29(+7.25%)
Jul 06, 2012 3.920 4.180 3.860 4.000 4,577 +0.03(+0.76%)
Jul 05, 2012 4.000 4.230 3.900 3.970 36,598 -0.01(-0.25%)
Jul 03, 2012 3.930 4.040 3.760 3.980 4,458 +0.03(+0.76%)
Jul 02, 2012 3.730 4.000 3.730 3.950 16,251 +0.21(+5.61%)
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%)
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.