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 (%)
Oct 31, 2012 4.490 4.730 4.490 4.640 29,813 +0.09(+1.98%)
Oct 26, 2012 4.490 4.550 4.550 4.550 7,400 -0.02(-0.44%)
Oct 25, 2012 4.580 4.600 4.570 4.570 3,100 -0.05(-1.08%)
Oct 24, 2012 4.560 4.620 4.560 4.620 300 +0.04(+0.87%)
Oct 23, 2012 4.500 4.600 4.500 4.580 4,716 +0.04(+0.88%)
Oct 19, 2012 4.500 4.540 4.490 4.540 3,300 -0.03(-0.66%)
Oct 18, 2012 4.500 4.570 4.500 4.570 515 +0.06(+1.33%)
Oct 17, 2012 4.609 4.610 4.490 4.510 12,490 -0.06(-1.31%)
Oct 16, 2012 4.500 4.600 4.470 4.570 1,884 +0.11(+2.47%)
Oct 15, 2012 4.590 4.590 4.460 4.460 3,077 -0.04(-0.89%)
Oct 12, 2012 4.450 4.540 4.450 4.500 2,626 -0.01(-0.22%)
Oct 11, 2012 4.500 4.540 4.433 4.510 4,094 +0.06(+1.35%)
Oct 10, 2012 4.550 4.550 4.250 4.450 17,523 -0.07(-1.55%)
Oct 09, 2012 4.550 4.550 4.500 4.520 4,359 +0.00(+0.00%)
Oct 08, 2012 4.510 4.640 4.400 4.520 14,748 -0.06(-1.31%)
Oct 05, 2012 4.510 4.630 4.470 4.580 7,224 +0.08(+1.78%)
Oct 04, 2012 4.480 4.570 4.480 4.500 7,108 +0.04(+0.90%)
Oct 03, 2012 4.490 4.570 4.420 4.460 5,888 +0.00(+0.00%)
Oct 02, 2012 4.450 4.480 4.450 4.460 7,492 +0.01(+0.22%)
Oct 01, 2012 4.570 4.570 4.400 4.450 24,543 -0.15(-3.26%)
Sep 28, 2012 4.600 4.640 4.500 4.600 9,148 +0.00(+0.00%)
Sep 27, 2012 4.600 4.600 4.510 4.600 7,450 +0.03(+0.66%)
Sep 26, 2012 4.600 4.660 4.551 4.570 29,905 -0.01(-0.22%)
Sep 25, 2012 4.600 4.620 4.470 4.580 29,043 -0.03(-0.65%)
Sep 24, 2012 4.630 4.660 4.580 4.610 33,977 +0.01(+0.22%)
Sep 21, 2012 4.620 4.690 4.440 4.600 76,445 -0.02(-0.43%)
Sep 20, 2012 4.820 4.820 4.560 4.620 29,797 -0.18(-3.75%)
Sep 19, 2012 4.890 4.890 4.690 4.800 23,583 -0.05(-1.03%)
Sep 18, 2012 4.900 4.920 4.840 4.850 24,607 -0.05(-1.02%)
Sep 17, 2012 4.870 4.970 4.850 4.900 23,060 -0.01(-0.20%)
Sep 14, 2012 4.910 4.970 4.860 4.910 16,103 +0.02(+0.41%)
Sep 13, 2012 4.900 4.950 4.850 4.890 9,130 +0.03(+0.62%)
Sep 12, 2012 4.960 4.960 4.850 4.860 10,797 -0.03(-0.61%)
Sep 11, 2012 4.940 4.970 4.750 4.890 51,058 +0.01(+0.20%)
Sep 10, 2012 4.900 4.990 4.800 4.880 48,962 +0.03(+0.62%)
Sep 07, 2012 4.890 5.000 4.840 4.850 14,250 -0.01(-0.21%)
Sep 06, 2012 5.050 5.050 4.850 4.860 13,870 -0.14(-2.80%)
Sep 05, 2012 4.900 5.110 4.890 5.000 19,288 +0.14(+2.88%)
Sep 04, 2012 4.900 5.030 4.810 4.860 36,664 -0.05(-1.02%)
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%)
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.