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 31, 2020 9.010 9.260 8.590 8.670 171,800 -0.33(-3.67%)
Mar 30, 2020 9.570 9.610 8.930 9.000 233,747 -0.70(-7.22%)
Mar 27, 2020 9.500 9.885 8.720 9.700 210,700 -0.18(-1.82%)
Mar 26, 2020 10.85 11.37 9.830 9.880 232,203 -0.53(-5.09%)
Mar 25, 2020 10.58 11.23 10.26 10.41 217,475 -0.20(-1.89%)
Mar 24, 2020 10.19 10.73 9.910 10.61 253,973 +1.02(+10.64%)
Mar 23, 2020 9.340 9.920 9.240 9.590 215,786 +0.29(+3.12%)
Mar 20, 2020 10.87 10.97 9.050 9.300 312,300 -1.65(-15.07%)
Mar 19, 2020 10.51 11.56 10.36 10.95 233,344 +0.40(+3.79%)
Mar 18, 2020 11.20 12.15 10.10 10.55 317,523 -1.24(-10.52%)
Mar 17, 2020 10.61 12.24 10.48 11.79 389,867 +1.37(+13.15%)
Mar 16, 2020 10.46 11.17 10.04 10.42 281,153 -0.31(-2.89%)
Mar 13, 2020 10.64 10.75 10.08 10.73 221,400 +0.80(+8.06%)
Mar 12, 2020 10.10 10.63 9.845 9.930 171,937 -1.21(-10.86%)
Mar 11, 2020 11.27 11.34 10.91 11.14 169,211 -0.55(-4.70%)
Mar 10, 2020 11.07 11.79 10.78 11.69 209,161 +1.19(+11.33%)
Mar 09, 2020 11.21 11.29 10.37 10.50 230,920 -1.50(-12.50%)
Mar 06, 2020 12.06 12.38 11.72 12.00 248,300 -0.65(-5.14%)
Mar 05, 2020 12.60 13.01 12.60 12.65 145,971 -0.54(-4.09%)
Mar 04, 2020 12.73 13.19 12.48 13.19 154,622 +0.85(+6.89%)
Mar 03, 2020 12.04 12.45 11.80 12.34 182,051 +0.30(+2.49%)
Mar 02, 2020 12.15 12.15 11.39 12.04 183,890 -0.06(-0.50%)
Feb 28, 2020 11.60 12.19 11.54 12.10 225,600 -0.01(-0.08%)
Feb 27, 2020 12.65 12.95 12.10 12.11 303,573 -0.92(-7.06%)
Feb 26, 2020 13.86 13.92 12.88 13.03 186,231 -0.75(-5.44%)
Feb 25, 2020 14.97 14.98 13.64 13.78 223,316 -1.19(-7.95%)
Feb 24, 2020 15.24 15.50 14.94 14.97 191,171 -0.78(-4.95%)
Feb 21, 2020 15.44 15.90 15.16 15.75 151,200 +0.24(+1.55%)
Feb 20, 2020 14.55 15.55 14.53 15.51 184,857 +0.93(+6.38%)
Feb 19, 2020 13.93 14.70 13.90 14.58 211,364 +0.65(+4.67%)
Feb 18, 2020 13.54 13.93 13.42 13.93 144,690 +0.35(+2.58%)
Feb 14, 2020 13.76 13.81 13.50 13.58 162,100 -0.23(-1.67%)
Feb 13, 2020 13.50 13.92 13.50 13.81 131,193 +0.16(+1.17%)
Feb 12, 2020 13.43 13.70 13.19 13.65 144,600 +0.30(+2.25%)
Feb 11, 2020 12.95 13.73 12.95 13.35 209,032 +0.70(+5.53%)
Feb 10, 2020 12.95 13.08 12.51 12.65 77,635 -0.34(-2.62%)
Feb 07, 2020 12.91 13.07 12.86 12.99 159,900 +0.00(+0.00%)
Feb 06, 2020 12.89 13.11 12.76 12.99 110,096 +0.17(+1.33%)
Feb 05, 2020 12.32 12.95 12.32 12.82 95,215 +0.65(+5.34%)
Feb 04, 2020 12.50 12.66 12.17 12.17 161,048 -0.13(-1.06%)
Feb 03, 2020 12.80 12.81 11.97 12.30 189,353 -0.38(-3.04%)
Jan 31, 2020 13.61 13.80 12.59 12.69 324,900 -1.00(-7.34%)
Jan 30, 2020 13.58 13.75 13.38 13.69 170,797 -0.12(-0.87%)
Jan 29, 2020 13.90 14.08 13.75 13.81 337,539 -0.04(-0.29%)
Jan 28, 2020 13.91 13.95 13.70 13.85 417,913 +0.05(+0.36%)
Jan 27, 2020 14.09 14.12 13.73 13.80 236,081 +0.12(+0.88%)
Jan 24, 2020 13.79 15.29 13.45 13.68 436,500 +0.77(+5.96%)
Jan 23, 2020 13.07 13.09 12.56 12.91 263,875 -0.28(-2.12%)
Jan 22, 2020 13.72 13.81 13.11 13.19 171,847 -0.45(-3.30%)
Jan 21, 2020 13.91 13.92 13.38 13.64 133,699 -0.38(-2.71%)
Jan 17, 2020 14.11 14.26 13.78 14.02 133,400 -0.11(-0.78%)
Jan 16, 2020 14.04 14.42 14.04 14.13 92,767 +0.16(+1.15%)
Jan 15, 2020 13.66 14.16 13.66 13.97 185,139 +0.31(+2.27%)
Jan 14, 2020 13.27 13.71 13.19 13.66 217,002 +0.37(+2.78%)
Jan 13, 2020 13.35 13.35 13.10 13.29 100,762 -0.08(-0.56%)
Jan 10, 2020 13.12 13.38 12.99 13.37 213,400 +0.20(+1.48%)
Jan 09, 2020 12.95 13.34 12.91 13.17 158,997 +0.26(+2.01%)
Jan 08, 2020 13.10 13.10 12.62 12.91 217,364 -0.20(-1.53%)
Jan 07, 2020 12.49 13.13 12.35 13.11 253,119 +0.58(+4.63%)
Jan 06, 2020 13.03 13.03 12.47 12.53 145,483 -0.62(-4.71%)
Jan 03, 2020 12.95 13.25 12.84 13.15 139,800 -0.06(-0.45%)
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.