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 29, 2002 14.60 14.80 14.35 14.66 68,800 +0.00(+0.00%)
Mar 28, 2002 14.60 14.80 14.35 14.66 68,800 +0.26(+1.81%)
Mar 27, 2002 14.47 14.88 14.39 14.40 35,300 -0.20(-1.36%)
Mar 26, 2002 15.10 15.30 14.54 14.60 32,200 -0.42(-2.80%)
Mar 25, 2002 15.25 15.33 15.01 15.02 16,000 -0.48(-3.10%)
Mar 22, 2002 15.49 15.54 15.28 15.50 2,900 +0.00(+0.00%)
Mar 21, 2002 15.20 15.55 15.20 15.50 8,100 +0.17(+1.11%)
Mar 20, 2002 15.31 15.34 15.18 15.33 9,900 +0.02(+0.13%)
Mar 19, 2002 15.30 15.32 15.10 15.31 22,600 +0.14(+0.92%)
Mar 18, 2002 15.35 15.58 15.17 15.17 25,800 -0.13(-0.85%)
Mar 15, 2002 15.62 15.69 15.30 15.30 30,000 -0.20(-1.29%)
Mar 14, 2002 15.85 15.85 15.50 15.50 25,600 -0.05(-0.32%)
Mar 13, 2002 15.65 15.72 15.55 15.55 29,900 -0.19(-1.21%)
Mar 12, 2002 15.50 15.80 15.45 15.74 32,000 +0.28(+1.81%)
Mar 11, 2002 15.71 15.91 15.45 15.46 15,800 -0.25(-1.59%)
Mar 08, 2002 16.06 16.12 15.50 15.71 37,700 +0.21(+1.35%)
Mar 07, 2002 16.05 16.27 15.50 15.50 19,700 -0.49(-3.06%)
Mar 06, 2002 15.85 15.99 15.52 15.99 11,600 +0.10(+0.63%)
Mar 05, 2002 15.32 16.00 15.22 15.89 53,900 +0.58(+3.79%)
Mar 04, 2002 15.44 15.44 15.26 15.31 55,100 -0.15(-0.97%)
Mar 01, 2002 15.05 15.46 15.00 15.46 32,000 +0.44(+2.93%)
Feb 28, 2002 15.14 15.15 14.90 15.02 36,500 -0.07(-0.46%)
Feb 27, 2002 15.20 15.25 14.87 15.09 17,800 -0.09(-0.59%)
Feb 26, 2002 15.82 15.82 15.16 15.18 28,600 -0.85(-5.30%)
Feb 25, 2002 16.10 16.19 15.02 16.03 136,600 -0.12(-0.74%)
Feb 22, 2002 16.22 16.31 16.10 16.15 19,500 -0.08(-0.49%)
Feb 21, 2002 16.48 16.65 16.22 16.23 24,900 -0.37(-2.23%)
Feb 20, 2002 16.70 16.70 16.39 16.60 27,800 +0.03(+0.18%)
Feb 19, 2002 16.50 16.71 16.50 16.57 112,400 -0.03(-0.18%)
Feb 18, 2002 16.64 16.70 16.48 16.60 98,900 +0.00(+0.00%)
Feb 15, 2002 16.64 16.70 16.48 16.60 98,900 +0.00(+0.00%)
Feb 14, 2002 16.85 16.85 16.54 16.60 59,000 -0.24(-1.43%)
Feb 13, 2002 16.75 16.84 16.67 16.84 29,400 +0.19(+1.14%)
Feb 12, 2002 16.78 16.84 16.61 16.65 89,700 -0.15(-0.89%)
Feb 11, 2002 16.80 17.19 16.74 16.80 156,200 +0.05(+0.30%)
Feb 08, 2002 16.66 16.80 16.65 16.75 71,300 +0.10(+0.60%)
Feb 07, 2002 16.75 16.84 16.65 16.65 39,900 +0.00(+0.00%)
Feb 06, 2002 16.70 16.77 16.60 16.65 134,700 -0.15(-0.89%)
Feb 05, 2002 16.56 16.85 16.56 16.80 52,400 +0.24(+1.45%)
Feb 04, 2002 16.65 16.72 16.54 16.56 33,600 -0.14(-0.84%)
Feb 01, 2002 16.65 16.80 16.65 16.70 40,800 -0.05(-0.30%)
Jan 31, 2002 16.76 16.76 16.62 16.75 14,900 -0.05(-0.30%)
Jan 30, 2002 16.69 16.85 16.61 16.80 50,900 +0.20(+1.20%)
Jan 29, 2002 16.40 16.61 16.40 16.60 214,200 +0.10(+0.61%)
Jan 28, 2002 16.29 16.80 16.14 16.50 84,300 +0.20(+1.23%)
Jan 25, 2002 16.20 16.30 16.15 16.30 53,200 -0.10(-0.61%)
Jan 24, 2002 16.12 16.40 16.12 16.40 54,000 +0.20(+1.23%)
Jan 23, 2002 15.75 16.20 15.75 16.20 53,500 +0.33(+2.08%)
Jan 22, 2002 15.92 15.92 15.75 15.87 32,800 +0.02(+0.13%)
Jan 21, 2002 15.72 16.00 15.71 15.85 13,700 +0.00(+0.00%)
Jan 18, 2002 15.72 16.00 15.71 15.85 13,700 -0.15(-0.94%)
Jan 17, 2002 15.71 16.00 15.70 16.00 3,500 +0.22(+1.39%)
Jan 16, 2002 15.86 16.00 15.65 15.78 13,600 +0.13(+0.83%)
Jan 15, 2002 15.65 15.92 15.60 15.65 43,700 -0.05(-0.32%)
Jan 14, 2002 15.70 15.84 15.45 15.70 34,300 +0.00(+0.00%)
Jan 11, 2002 15.85 16.00 15.50 15.70 24,200 +0.24(+1.55%)
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.