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, 2011 3.220 3.260 3.000 3.210 78,065 -0.09(-2.73%)
Oct 28, 2011 3.400 3.400 3.190 3.300 87,823 -0.11(-3.23%)
Oct 27, 2011 2.990 3.480 2.970 3.410 98,324 +0.51(+17.59%)
Oct 26, 2011 2.890 2.920 2.870 2.900 45,483 +0.04(+1.40%)
Oct 25, 2011 2.970 3.020 2.810 2.860 20,793 -0.14(-4.67%)
Oct 24, 2011 2.880 3.050 2.880 3.000 46,632 +0.02(+0.67%)
Oct 21, 2011 2.980 3.150 2.900 2.980 48,448 +0.06(+2.05%)
Oct 20, 2011 2.960 2.990 2.870 2.920 42,422 -0.04(-1.35%)
Oct 19, 2011 3.090 3.100 2.910 2.960 61,357 -0.16(-5.13%)
Oct 18, 2011 3.060 3.160 3.010 3.120 68,277 +0.11(+3.65%)
Oct 17, 2011 3.270 3.360 3.000 3.010 42,193 -0.29(-8.79%)
Oct 14, 2011 3.350 3.390 3.220 3.300 76,420 -0.05(-1.49%)
Oct 13, 2011 3.330 3.350 3.230 3.350 43,949 +0.00(+0.00%)
Oct 12, 2011 3.300 3.410 3.190 3.350 73,748 +0.08(+2.45%)
Oct 11, 2011 3.000 3.270 3.000 3.270 88,617 +0.26(+8.64%)
Oct 10, 2011 2.750 3.040 2.750 3.010 149,370 +0.28(+10.26%)
Oct 07, 2011 3.390 3.410 2.345 2.730 280,293 -0.62(-18.51%)
Oct 06, 2011 3.330 3.400 3.290 3.350 96,014 +0.02(+0.60%)
Oct 05, 2011 3.390 3.390 3.290 3.330 76,992 -0.07(-2.06%)
Oct 04, 2011 3.330 3.459 3.170 3.400 169,382 +0.03(+0.89%)
Oct 03, 2011 3.630 3.690 3.370 3.370 37,872 -0.28(-7.67%)
Sep 30, 2011 3.770 3.770 3.600 3.650 43,858 -0.18(-4.70%)
Sep 29, 2011 3.970 3.970 3.680 3.830 44,921 -0.04(-1.03%)
Sep 28, 2011 4.100 4.170 3.870 3.870 47,441 -0.26(-6.30%)
Sep 27, 2011 4.130 4.213 3.940 4.130 51,285 +0.10(+2.48%)
Sep 26, 2011 4.080 4.160 3.890 4.030 33,027 -0.01(-0.25%)
Sep 23, 2011 3.970 4.120 3.890 4.040 39,396 +0.07(+1.76%)
Sep 22, 2011 3.910 4.230 3.890 3.970 50,223 -0.09(-2.22%)
Sep 21, 2011 4.290 4.585 3.990 4.060 44,332 -0.23(-5.36%)
Sep 20, 2011 4.630 4.760 4.260 4.290 31,666 -0.36(-7.74%)
Sep 19, 2011 4.870 4.910 4.650 4.650 37,430 -0.28(-5.68%)
Sep 16, 2011 4.950 5.030 4.870 4.930 38,996 +0.02(+0.41%)
Sep 15, 2011 4.700 4.950 4.690 4.910 27,009 +0.29(+6.28%)
Sep 14, 2011 4.580 4.660 4.560 4.620 34,891 +0.09(+1.99%)
Sep 13, 2011 4.620 4.630 4.430 4.530 22,268 +0.01(+0.22%)
Sep 12, 2011 4.530 4.630 4.410 4.520 30,760 -0.07(-1.53%)
Sep 09, 2011 4.540 4.620 4.490 4.590 38,268 +0.09(+2.00%)
Sep 08, 2011 4.340 4.660 4.340 4.500 50,766 +0.11(+2.51%)
Sep 07, 2011 4.310 4.470 4.190 4.390 47,171 +0.17(+4.03%)
Sep 06, 2011 4.040 4.410 4.040 4.220 32,921 +0.03(+0.72%)
Sep 02, 2011 4.600 4.600 4.080 4.190 42,812 -0.48(-10.28%)
Sep 01, 2011 4.830 4.940 4.640 4.670 38,224 -0.19(-3.91%)
Aug 31, 2011 4.920 4.920 4.690 4.860 110,483 -0.03(-0.61%)
Aug 30, 2011 4.730 5.050 4.611 4.890 95,882 +0.17(+3.60%)
Aug 29, 2011 3.920 4.750 3.920 4.720 113,741 +0.84(+21.65%)
Aug 26, 2011 3.910 3.910 3.670 3.880 57,902 +0.02(+0.52%)
Aug 25, 2011 4.030 4.110 3.850 3.860 162,510 -0.15(-3.74%)
Aug 24, 2011 3.940 4.030 3.920 4.010 75,157 +0.05(+1.26%)
Aug 23, 2011 3.870 3.980 3.820 3.960 111,455 +0.11(+2.86%)
Aug 22, 2011 3.950 4.000 3.790 3.850 199,774 -0.02(-0.52%)
Aug 19, 2011 3.750 3.980 3.740 3.870 95,690 +0.05(+1.31%)
Aug 18, 2011 4.000 4.060 3.810 3.820 54,162 -0.25(-6.14%)
Aug 17, 2011 4.000 4.112 3.940 4.070 361,414 +0.08(+2.01%)
Aug 16, 2011 4.070 4.100 3.830 3.990 119,604 -0.14(-3.39%)
Aug 15, 2011 4.460 4.480 4.000 4.130 80,142 -0.29(-6.56%)
Aug 12, 2011 4.550 4.680 4.380 4.420 38,793 -0.12(-2.64%)
Aug 11, 2011 4.510 4.600 4.380 4.540 47,781 +0.04(+0.89%)
Aug 10, 2011 4.660 4.750 4.500 4.500 77,621 -0.25(-5.26%)
Aug 09, 2011 4.590 4.830 4.500 4.750 79,049 +0.25(+5.56%)
Aug 08, 2011 4.910 4.950 4.500 4.500 79,179 -0.53(-10.54%)
Aug 05, 2011 5.350 5.350 4.900 5.030 69,246 -0.23(-4.37%)
Aug 04, 2011 5.640 5.640 5.260 5.260 41,542 -0.44(-7.72%)
Aug 03, 2011 5.540 5.750 5.500 5.700 50,021 +0.16(+2.89%)
Aug 02, 2011 5.870 5.870 5.530 5.540 36,350 -0.32(-5.46%)
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.