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 (%)
Feb 28, 2017 20.11 20.55 19.99 20.04 68,314 -0.12(-0.60%)
Feb 27, 2017 19.99 20.32 19.70 20.16 57,247 +0.10(+0.50%)
Feb 24, 2017 20.01 20.34 19.90 20.06 62,577 +0.05(+0.25%)
Feb 23, 2017 20.38 20.38 19.99 20.01 54,659 -0.32(-1.57%)
Feb 22, 2017 20.37 20.58 19.86 20.33 99,906 -0.03(-0.15%)
Feb 21, 2017 20.10 20.50 19.67 20.36 107,409 +0.38(+1.90%)
Feb 17, 2017 19.98 19.98 19.98 0 -0.09(-0.45%)
Feb 16, 2017 20.24 20.30 19.82 20.07 85,456 -0.09(-0.45%)
Feb 15, 2017 19.99 20.62 19.59 20.16 214,055 +0.21(+1.05%)
Feb 14, 2017 20.50 20.68 19.91 19.95 112,012 -0.68(-3.30%)
Feb 13, 2017 20.72 20.92 20.51 20.63 183,873 +0.08(+0.39%)
Feb 10, 2017 20.64 20.86 20.40 20.55 103,253 +0.28(+1.38%)
Feb 09, 2017 20.70 20.85 20.13 20.27 151,869 -0.40(-1.94%)
Feb 08, 2017 21.17 21.17 20.49 20.67 101,059 -0.59(-2.78%)
Feb 07, 2017 21.85 22.40 21.22 21.26 166,680 -0.53(-2.43%)
Feb 06, 2017 21.98 22.11 21.75 21.79 104,462 -0.17(-0.77%)
Feb 03, 2017 21.87 21.99 21.42 21.96 76,635 +0.32(+1.48%)
Feb 02, 2017 21.89 22.12 21.22 21.64 123,131 -0.42(-1.90%)
Feb 01, 2017 21.67 22.17 21.62 22.06 106,472 +0.53(+2.46%)
Jan 31, 2017 21.80 21.83 20.93 21.53 117,921 -0.25(-1.15%)
Jan 30, 2017 21.24 21.99 20.71 21.78 177,313 +0.29(+1.35%)
Jan 27, 2017 20.49 21.49 20.21 21.49 199,546 +1.11(+5.45%)
Jan 26, 2017 19.96 21.40 19.91 20.38 364,117 +0.30(+1.49%)
Jan 25, 2017 20.08 20.49 19.82 20.08 177,341 +0.12(+0.60%)
Jan 24, 2017 19.70 20.24 19.57 19.96 88,096 +0.31(+1.58%)
Jan 23, 2017 19.52 19.71 19.27 19.65 89,360 +0.09(+0.46%)
Jan 20, 2017 19.45 19.70 19.23 19.56 67,904 +0.04(+0.20%)
Jan 19, 2017 19.68 19.94 19.39 19.52 100,555 -0.16(-0.81%)
Jan 18, 2017 19.77 19.77 19.10 19.68 81,548 -0.04(-0.20%)
Jan 17, 2017 20.29 20.31 19.25 19.72 129,320 -0.77(-3.76%)
Jan 13, 2017 20.49 20.49 20.49 0 +0.48(+2.40%)
Jan 12, 2017 19.51 20.08 19.12 20.01 89,618 +0.43(+2.20%)
Jan 11, 2017 19.39 19.67 18.94 19.58 60,540 +0.31(+1.61%)
Jan 10, 2017 18.51 19.29 18.51 19.27 114,210 +0.75(+4.05%)
Jan 09, 2017 18.89 19.14 18.42 18.52 100,827 -0.39(-2.06%)
Jan 06, 2017 18.51 19.02 18.30 18.91 102,616 +0.60(+3.28%)
Jan 05, 2017 19.16 19.20 17.25 18.31 384,013 -1.46(-7.38%)
Jan 04, 2017 20.36 20.68 19.56 19.77 74,641 -0.84(-4.08%)
Jan 03, 2017 19.60 20.71 19.38 20.61 100,656 +1.27(+6.57%)
Dec 30, 2016 19.34 19.34 19.34 0 -0.26(-1.33%)
Dec 29, 2016 19.78 19.98 19.48 19.60 35,525 -0.13(-0.66%)
Dec 28, 2016 20.20 20.36 19.55 19.73 65,582 -0.50(-2.47%)
Dec 27, 2016 20.09 20.44 19.68 20.23 35,596 +0.12(+0.60%)
Dec 23, 2016 20.11 20.11 20.11 0 +0.06(+0.30%)
Dec 22, 2016 20.35 20.37 19.78 20.05 49,699 -0.29(-1.43%)
Dec 21, 2016 20.31 20.64 19.95 20.34 84,969 +0.11(+0.54%)
Dec 20, 2016 19.64 20.26 19.41 20.23 176,619 +0.68(+3.48%)
Dec 19, 2016 20.28 20.53 19.53 19.55 81,998 -0.66(-3.27%)
Dec 16, 2016 20.29 20.68 19.82 20.21 218,617 -0.20(-0.98%)
Dec 15, 2016 20.54 21.00 20.35 20.41 106,083 -0.14(-0.68%)
Dec 14, 2016 20.99 21.04 20.48 20.55 62,092 -0.37(-1.77%)
Dec 13, 2016 21.59 21.74 20.87 20.92 158,212 -0.53(-2.47%)
Dec 12, 2016 22.22 22.22 20.98 21.45 244,500 -0.67(-3.03%)
Dec 09, 2016 22.12 22.61 21.70 22.12 181,634 -0.09(-0.41%)
Dec 08, 2016 21.80 22.27 20.75 22.21 240,089 +0.47(+2.16%)
Dec 07, 2016 20.72 22.21 20.32 21.74 298,732 +0.95(+4.57%)
Dec 06, 2016 20.90 20.94 20.45 20.79 70,644 -0.13(-0.62%)
Dec 05, 2016 20.95 21.14 20.81 20.92 53,073 +0.08(+0.38%)
Dec 02, 2016 20.98 21.61 20.76 20.84 74,280 -0.29(-1.37%)
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.