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 (%)
Jul 31, 2017 18.64 18.76 18.05 18.75 103,142 +0.13(+0.70%)
Jul 28, 2017 17.56 18.71 17.48 18.62 67,337 +0.90(+5.08%)
Jul 27, 2017 19.10 19.10 17.43 17.72 71,919 -1.27(-6.69%)
Jul 26, 2017 16.76 19.36 16.76 18.99 198,142 +1.92(+11.25%)
Jul 25, 2017 16.99 17.36 16.63 17.07 199,888 +0.28(+1.67%)
Jul 24, 2017 16.97 17.08 16.61 16.79 51,632 -0.16(-0.94%)
Jul 21, 2017 16.98 17.34 16.72 16.95 106,089 +0.02(+0.12%)
Jul 20, 2017 16.51 17.00 16.37 16.93 51,251 +0.39(+2.36%)
Jul 19, 2017 16.63 16.88 16.17 16.54 162,091 -0.19(-1.14%)
Jul 18, 2017 16.98 16.98 16.10 16.73 167,210 -0.26(-1.53%)
Jul 17, 2017 16.67 17.20 16.60 16.99 57,757 +0.31(+1.86%)
Jul 14, 2017 16.61 16.74 16.60 16.68 55,639 +0.00(+0.00%)
Jul 13, 2017 16.54 16.74 16.06 16.68 65,182 +0.07(+0.42%)
Jul 12, 2017 15.91 16.71 15.90 16.61 419,133 +0.61(+3.81%)
Jul 11, 2017 16.50 16.50 15.86 16.00 206,436 -0.51(-3.09%)
Jul 10, 2017 17.15 17.39 16.44 16.51 53,182 -0.79(-4.57%)
Jul 07, 2017 17.59 17.59 17.20 17.30 46,405 -0.30(-1.70%)
Jul 06, 2017 18.23 18.29 17.51 17.60 88,126 -0.72(-3.93%)
Jul 05, 2017 18.20 18.46 18.20 18.32 127,648 +0.13(+0.71%)
Jul 03, 2017 17.71 18.27 17.52 18.19 68,289 +0.66(+3.76%)
Jun 30, 2017 17.82 17.83 17.48 17.53 119,192 -0.22(-1.24%)
Jun 29, 2017 17.93 17.93 17.58 17.75 67,438 -0.06(-0.34%)
Jun 28, 2017 17.85 17.95 17.70 17.81 80,163 +0.05(+0.28%)
Jun 27, 2017 17.97 18.05 17.38 17.76 92,107 -0.24(-1.33%)
Jun 26, 2017 17.84 18.47 17.84 18.00 51,474 +0.19(+1.07%)
Jun 23, 2017 17.94 18.01 17.64 17.81 48,052 -0.12(-0.67%)
Jun 22, 2017 18.56 18.63 17.81 17.93 44,337 -0.57(-3.08%)
Jun 21, 2017 18.85 18.96 18.20 18.50 54,923 -0.23(-1.23%)
Jun 20, 2017 19.06 19.06 18.64 18.73 23,650 -0.33(-1.73%)
Jun 19, 2017 18.78 19.14 18.32 19.06 49,179 +0.33(+1.76%)
Jun 16, 2017 18.83 18.84 18.49 18.73 63,211 -0.25(-1.32%)
Jun 15, 2017 18.92 19.17 18.12 18.98 77,035 -0.23(-1.20%)
Jun 14, 2017 18.74 19.39 18.23 19.21 79,748 +0.46(+2.45%)
Jun 13, 2017 18.64 18.87 18.36 18.75 85,245 +0.11(+0.59%)
Jun 12, 2017 18.84 18.88 18.13 18.64 110,656 -0.11(-0.59%)
Jun 09, 2017 18.62 18.85 18.14 18.75 400,100 +0.13(+0.70%)
Jun 08, 2017 18.65 18.86 18.17 18.62 52,749 -0.07(-0.37%)
Jun 07, 2017 17.87 18.74 17.87 18.69 55,710 +0.98(+5.53%)
Jun 06, 2017 18.03 18.08 17.71 17.71 29,714 -0.50(-2.77%)
Jun 05, 2017 18.35 18.45 18.01 18.21 26,796 -0.05(-0.30%)
Jun 02, 2017 18.54 18.89 18.24 18.27 67,936 -0.28(-1.51%)
Jun 01, 2017 18.51 18.64 17.17 18.55 59,914 +0.13(+0.71%)
May 31, 2017 18.20 18.49 17.98 18.42 89,378 +0.28(+1.54%)
May 30, 2017 17.52 18.34 17.42 18.14 45,676 +0.53(+3.01%)
May 26, 2017 17.93 18.48 17.25 17.61 26,510 +0.03(+0.17%)
May 25, 2017 17.77 17.77 17.02 17.58 72,755 -0.10(-0.57%)
May 24, 2017 18.00 18.04 17.67 17.68 59,488 -0.28(-1.56%)
May 23, 2017 17.05 18.20 16.75 17.96 90,878 +1.04(+6.15%)
May 22, 2017 17.03 17.07 16.71 16.92 28,606 -0.01(-0.06%)
May 19, 2017 16.65 17.05 16.53 16.93 46,029 +0.34(+2.05%)
May 18, 2017 16.26 16.67 16.23 16.59 49,425 +0.36(+2.22%)
May 17, 2017 16.82 16.92 16.11 16.23 159,798 -0.69(-4.08%)
May 16, 2017 16.99 17.03 16.59 16.92 71,026 -0.03(-0.18%)
May 15, 2017 16.69 17.65 16.69 16.95 120,820 +0.27(+1.62%)
May 12, 2017 17.04 17.17 16.56 16.68 106,608 -0.44(-2.57%)
May 11, 2017 17.23 17.65 17.02 17.12 123,963 -0.21(-1.21%)
May 10, 2017 17.46 17.46 17.15 17.33 83,568 -0.16(-0.91%)
May 09, 2017 17.69 17.79 17.42 17.49 59,824 -0.22(-1.24%)
May 08, 2017 18.14 18.39 17.65 17.71 41,138 -0.45(-2.48%)
May 05, 2017 18.67 18.67 18.09 18.16 68,362 -0.52(-2.78%)
May 04, 2017 18.51 18.91 18.22 18.68 104,405 +0.16(+0.86%)
May 03, 2017 18.76 19.04 18.05 18.52 106,057 -0.38(-2.01%)
May 02, 2017 18.95 19.02 18.42 18.90 93,554 -0.05(-0.26%)
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.