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 (%)
Jan 30, 2009 1.970 1.980 1.810 1.820 3,900 -0.04(-2.15%)
Jan 29, 2009 2.010 2.060 1.850 1.860 12,029 -0.06(-3.12%)
Jan 28, 2009 1.910 1.930 1.910 1.920 2,300 +0.02(+1.05%)
Jan 27, 2009 1.980 1.980 1.900 1.900 5,143 -0.03(-1.55%)
Jan 26, 2009 2.150 2.150 1.910 1.930 21,414 -0.19(-8.96%)
Jan 23, 2009 1.950 2.120 1.950 2.120 11,120 +0.09(+4.43%)
Jan 22, 2009 2.030 2.100 2.000 2.030 18,500 -0.14(-6.45%)
Jan 21, 2009 2.035 2.170 2.035 2.170 1,436 -0.01(-0.46%)
Jan 20, 2009 2.200 2.350 2.140 2.180 9,272 -0.07(-3.11%)
Jan 16, 2009 2.280 2.300 2.250 2.250 3,774 -0.13(-5.46%)
Jan 15, 2009 2.370 2.390 2.220 2.380 19,722 +0.01(+0.42%)
Jan 14, 2009 2.160 2.370 2.160 2.370 45,878 +0.11(+4.87%)
Jan 13, 2009 2.190 2.260 2.140 2.260 19,000 +0.07(+3.20%)
Jan 12, 2009 2.270 2.270 2.090 2.190 8,710 -0.08(-3.52%)
Jan 09, 2009 2.060 2.300 2.020 2.270 14,261 +0.18(+8.61%)
Jan 08, 2009 2.190 2.200 2.080 2.090 10,593 -0.09(-4.12%)
Jan 07, 2009 2.490 2.490 2.180 2.180 48,911 -0.14(-6.03%)
Jan 06, 2009 2.060 2.360 1.960 2.320 28,290 +0.40(+20.66%)
Jan 05, 2009 1.942 2.020 1.923 1.923 2,650 -0.06(-2.89%)
Jan 02, 2009 2.020 2.020 1.900 1.980 35,198 -0.02(-1.00%)
Dec 31, 2008 2.000 2.010 2.000 2.000 9,400 +0.05(+2.56%)
Dec 30, 2008 2.040 2.060 1.850 1.950 34,910 +0.02(+1.04%)
Dec 29, 2008 1.880 1.930 1.740 1.930 17,327 +0.14(+7.82%)
Dec 26, 2008 1.770 1.850 1.750 1.790 5,750 -0.01(-0.56%)
Dec 24, 2008 1.750 1.800 1.750 1.800 15,780 +0.05(+2.86%)
Dec 23, 2008 1.810 1.860 1.750 1.750 27,308 -0.05(-2.78%)
Dec 22, 2008 2.030 2.110 1.750 1.800 56,123 -0.32(-15.09%)
Dec 19, 2008 2.040 2.120 2.040 2.120 18,306 +0.17(+8.72%)
Dec 18, 2008 1.950 2.020 1.920 1.950 36,750 +0.00(+0.00%)
Dec 17, 2008 2.000 2.060 1.950 1.950 25,709 -0.05(-2.50%)
Dec 16, 2008 2.120 2.120 2.000 2.000 29,257 -0.09(-4.21%)
Dec 15, 2008 2.170 2.170 2.000 2.088 26,360 +0.08(+3.88%)
Dec 12, 2008 1.920 2.030 1.920 2.010 9,070 -0.02(-0.99%)
Dec 11, 2008 2.100 2.140 1.970 2.030 2,450 +0.03(+1.50%)
Dec 10, 2008 1.980 2.160 1.960 2.000 10,000 -0.10(-4.76%)
Dec 09, 2008 2.100 2.180 2.010 2.100 3,940 +0.03(+1.45%)
Dec 08, 2008 2.110 2.230 2.070 2.070 6,615 +0.06(+2.99%)
Dec 05, 2008 2.010 2.010 1.860 2.010 9,732 -0.01(-0.50%)
Dec 04, 2008 2.150 2.200 1.700 2.020 83,124 -0.47(-18.88%)
Dec 03, 2008 1.988 2.490 1.750 2.490 49,565 +0.79(+46.47%)
Dec 02, 2008 1.490 1.850 1.490 1.700 25,400 +0.20(+13.33%)
Dec 01, 2008 1.510 1.740 1.500 1.500 14,950 +0.01(+0.67%)
Nov 28, 2008 1.460 1.560 1.440 1.490 423,440 +0.03(+2.05%)
Nov 26, 2008 1.450 1.710 1.430 1.460 109,038 +0.00(+0.00%)
Nov 25, 2008 1.470 1.480 1.440 1.460 35,328 +0.06(+4.29%)
Nov 24, 2008 1.440 1.460 1.400 1.400 19,750 -0.07(-4.76%)
Nov 21, 2008 1.490 1.490 1.460 1.470 17,800 +0.07(+5.00%)
Nov 20, 2008 1.431 1.500 1.400 1.400 68,539 -0.03(-2.10%)
Nov 19, 2008 1.480 1.500 1.360 1.430 48,410 -0.07(-4.60%)
Nov 18, 2008 1.490 1.540 1.480 1.499 24,460 +0.08(+5.56%)
Nov 17, 2008 1.560 1.560 1.420 1.420 53,752 -0.13(-8.39%)
Nov 14, 2008 1.640 1.650 1.550 1.550 49,150 -0.11(-6.63%)
Nov 13, 2008 1.660 1.720 1.660 1.660 11,600 -0.03(-1.78%)
Nov 12, 2008 1.680 1.700 1.660 1.690 43,810 +0.00(+0.00%)
Nov 11, 2008 1.600 1.730 1.600 1.690 20,600 +0.08(+4.97%)
Nov 10, 2008 1.837 1.837 1.600 1.610 49,963 -0.14(-8.00%)
Nov 07, 2008 1.880 1.880 1.750 1.750 37,695 -0.04(-2.23%)
Nov 06, 2008 1.750 1.850 1.750 1.790 27,275 +0.03(+1.70%)
Nov 05, 2008 1.990 1.990 1.760 1.760 42,760 -0.23(-11.56%)
Nov 04, 2008 1.850 2.090 1.850 1.990 11,368 +0.14(+7.57%)
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.