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 (%)
Aug 31, 2010 7.000 7.000 6.650 6.680 219,925 -0.35(-4.98%)
Aug 30, 2010 7.180 7.420 6.940 7.030 125,865 -0.32(-4.35%)
Aug 27, 2010 6.980 7.387 6.785 7.350 38,028 +0.48(+6.99%)
Aug 26, 2010 6.710 6.960 6.690 6.870 32,244 +0.16(+2.38%)
Aug 25, 2010 6.930 7.000 6.620 6.710 227,683 -0.31(-4.42%)
Aug 24, 2010 7.050 7.200 6.920 7.020 52,945 -0.10(-1.40%)
Aug 23, 2010 7.220 7.460 6.940 7.120 130,382 -0.10(-1.39%)
Aug 20, 2010 7.320 7.420 6.930 7.220 458,611 -0.16(-2.17%)
Aug 19, 2010 7.960 8.069 7.200 7.380 282,238 -0.77(-9.45%)
Aug 18, 2010 8.300 8.360 8.070 8.150 75,363 -0.24(-2.86%)
Aug 17, 2010 8.120 8.420 8.100 8.390 31,071 +0.39(+4.88%)
Aug 16, 2010 7.850 8.210 7.720 8.000 149,598 +0.00(+0.00%)
Aug 13, 2010 7.940 8.250 7.900 8.000 101,859 +0.06(+0.76%)
Aug 12, 2010 7.560 7.990 7.410 7.940 64,190 +0.30(+3.93%)
Aug 11, 2010 7.930 7.930 7.330 7.640 135,588 -0.49(-6.03%)
Aug 10, 2010 8.430 8.440 8.100 8.130 56,665 -0.40(-4.69%)
Aug 09, 2010 9.290 9.350 8.250 8.530 157,164 -0.63(-6.88%)
Aug 06, 2010 9.300 9.540 9.030 9.160 43,051 -0.17(-1.82%)
Aug 05, 2010 9.470 9.470 9.091 9.330 34,275 -0.21(-2.20%)
Aug 04, 2010 9.210 9.580 9.170 9.540 93,486 +0.56(+6.24%)
Aug 03, 2010 9.600 9.750 8.920 8.980 201,265 -0.52(-5.47%)
Aug 02, 2010 9.450 9.895 9.120 9.500 133,731 +0.11(+1.17%)
Jul 30, 2010 9.680 9.790 9.350 9.390 86,299 -0.19(-1.98%)
Jul 29, 2010 9.720 9.890 9.480 9.580 158,275 +0.10(+1.05%)
Jul 28, 2010 9.220 9.830 9.220 9.480 104,310 +0.32(+3.49%)
Jul 27, 2010 9.270 9.430 9.100 9.160 140,108 +0.16(+1.78%)
Jul 26, 2010 8.460 9.100 8.450 9.000 243,839 +0.60(+7.14%)
Jul 23, 2010 8.490 8.590 8.350 8.400 30,068 +0.05(+0.60%)
Jul 22, 2010 8.800 8.800 8.110 8.350 61,275 +0.07(+0.85%)
Jul 21, 2010 8.500 8.500 8.040 8.280 63,581 -0.25(-2.93%)
Jul 20, 2010 8.360 8.530 8.040 8.530 23,759 +0.00(+0.00%)
Jul 19, 2010 8.530 8.620 8.460 8.530 41,764 +0.03(+0.35%)
Jul 16, 2010 8.750 8.840 8.400 8.500 304,775 -0.30(-3.41%)
Jul 15, 2010 8.780 8.800 8.740 8.800 35,631 +0.02(+0.23%)
Jul 14, 2010 8.750 8.800 8.750 8.780 21,590 +0.03(+0.34%)
Jul 13, 2010 8.780 8.780 8.640 8.750 66,750 +0.03(+0.34%)
Jul 12, 2010 8.600 8.780 8.570 8.720 127,876 +0.16(+1.87%)
Jul 09, 2010 8.100 8.600 8.100 8.560 404,120 +0.51(+6.27%)
Jul 08, 2010 8.000 8.120 7.770 8.055 41,475 +0.17(+2.09%)
Jul 07, 2010 7.650 7.989 7.550 7.890 37,747 +0.26(+3.41%)
Jul 06, 2010 7.800 7.880 7.420 7.630 62,022 -0.13(-1.68%)
Jul 02, 2010 7.570 7.840 7.400 7.760 95,678 +0.48(+6.59%)
Jul 01, 2010 7.250 7.500 7.140 7.280 147,123 +0.52(+7.69%)
Jun 30, 2010 7.000 7.040 6.750 6.760 14,496 -0.24(-3.43%)
Jun 29, 2010 7.130 7.330 6.850 7.000 13,360 -0.33(-4.50%)
Jun 25, 2010 7.500 7.500 7.100 7.330 43,433 -0.12(-1.61%)
Jun 24, 2010 7.210 7.450 7.210 7.450 36,389 +0.15(+2.05%)
Jun 23, 2010 7.380 7.380 7.150 7.300 40,999 -0.02(-0.27%)
Jun 22, 2010 7.250 7.440 7.210 7.320 13,500 +0.07(+0.97%)
Jun 21, 2010 7.400 7.450 7.220 7.250 17,796 -0.07(-0.96%)
Jun 18, 2010 7.320 7.340 7.020 7.320 29,392 +0.07(+0.97%)
Jun 17, 2010 7.090 7.320 7.030 7.250 43,000 +0.22(+3.13%)
Jun 16, 2010 7.010 7.070 6.920 7.030 17,588 +0.03(+0.43%)
Jun 15, 2010 7.000 7.030 6.680 7.000 33,970 +0.08(+1.16%)
Jun 14, 2010 6.840 7.030 6.840 6.920 14,409 +0.21(+3.13%)
Jun 11, 2010 6.720 6.790 6.650 6.710 36,665 -0.11(-1.61%)
Jun 10, 2010 6.490 6.830 6.490 6.820 19,273 +0.52(+8.25%)
Jun 09, 2010 6.780 6.840 6.220 6.300 23,049 -0.43(-6.39%)
Jun 08, 2010 7.110 7.110 6.460 6.730 33,598 -0.18(-2.60%)
Jun 07, 2010 6.990 7.100 6.900 6.910 22,714 -0.09(-1.29%)
Jun 04, 2010 7.000 7.260 6.900 7.000 79,775 +0.02(+0.29%)
Jun 03, 2010 6.980 7.005 6.860 6.980 3,900 +0.21(+3.10%)
Jun 02, 2010 6.850 6.950 6.540 6.770 34,692 +0.02(+0.30%)
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.