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 30, 2004 17.56 17.82 17.39 17.68 16,300 -0.06(-0.34%)
Jul 29, 2004 17.27 17.75 16.99 17.74 63,900 +0.46(+2.66%)
Jul 28, 2004 17.44 17.44 16.71 17.28 66,000 -0.17(-0.97%)
Jul 27, 2004 16.43 17.45 16.43 17.45 33,600 +0.82(+4.93%)
Jul 26, 2004 16.50 16.78 16.40 16.63 30,900 +0.03(+0.18%)
Jul 23, 2004 16.96 16.96 16.60 16.60 24,200 -0.31(-1.83%)
Jul 22, 2004 16.49 17.07 16.36 16.91 31,200 +0.51(+3.11%)
Jul 21, 2004 17.25 17.37 16.30 16.40 73,500 -0.82(-4.76%)
Jul 20, 2004 16.80 17.22 16.51 17.22 54,700 +0.67(+4.05%)
Jul 19, 2004 16.88 17.02 16.50 16.55 74,500 -0.37(-2.19%)
Jul 16, 2004 17.00 17.10 16.82 16.92 67,800 -0.08(-0.47%)
Jul 15, 2004 17.00 17.11 16.99 17.00 10,500 -0.03(-0.18%)
Jul 14, 2004 17.02 17.05 16.98 17.03 48,200 -0.02(-0.12%)
Jul 13, 2004 16.96 17.10 16.96 17.05 17,500 +0.04(+0.24%)
Jul 12, 2004 16.94 17.08 16.93 17.01 16,300 +0.20(+1.19%)
Jul 09, 2004 16.93 17.01 16.69 16.81 28,200 +0.04(+0.24%)
Jul 08, 2004 16.97 17.13 16.77 16.77 40,200 -0.23(-1.35%)
Jul 07, 2004 17.07 17.18 16.96 17.00 27,700 -0.08(-0.47%)
Jul 06, 2004 17.18 17.18 16.88 17.08 43,100 +0.08(+0.47%)
Jul 02, 2004 16.91 17.15 16.90 17.00 12,700 -0.04(-0.23%)
Jul 01, 2004 17.04 17.22 16.90 17.04 32,900 -0.05(-0.29%)
Jun 30, 2004 17.17 17.43 16.97 17.09 24,900 -0.16(-0.93%)
Jun 29, 2004 16.93 17.45 16.75 17.25 51,200 +0.54(+3.23%)
Jun 28, 2004 16.32 17.04 16.28 16.71 60,500 +0.50(+3.08%)
Jun 25, 2004 16.38 16.71 16.14 16.21 181,700 -0.02(-0.12%)
Jun 24, 2004 16.13 16.49 16.13 16.23 52,300 +0.18(+1.12%)
Jun 23, 2004 16.27 16.28 15.99 16.05 43,700 -0.08(-0.50%)
Jun 22, 2004 15.96 16.30 15.95 16.13 10,300 +0.06(+0.37%)
Jun 21, 2004 16.25 16.32 15.90 16.07 17,400 +0.04(+0.25%)
Jun 18, 2004 16.28 16.44 15.92 16.03 44,700 -0.16(-0.99%)
Jun 17, 2004 16.39 16.39 16.02 16.19 13,400 -0.04(-0.25%)
Jun 16, 2004 16.30 16.42 16.20 16.23 19,700 +0.01(+0.06%)
Jun 15, 2004 15.96 16.46 15.96 16.22 63,500 +0.30(+1.88%)
Jun 14, 2004 16.13 16.27 15.72 15.92 97,900 +0.01(+0.06%)
Jun 10, 2004 16.27 16.40 15.86 15.91 69,500 -0.50(-3.05%)
Jun 09, 2004 16.58 16.60 16.23 16.41 35,900 -0.18(-1.08%)
Jun 08, 2004 16.26 16.61 16.13 16.59 26,400 +0.27(+1.65%)
Jun 07, 2004 16.11 16.32 15.86 16.32 16,400 +0.39(+2.45%)
Jun 04, 2004 15.82 16.39 15.65 15.93 71,000 +0.24(+1.53%)
Jun 03, 2004 16.00 16.00 15.66 15.69 73,000 -0.25(-1.57%)
Jun 02, 2004 15.70 16.00 15.70 15.94 81,600 +0.04(+0.25%)
Jun 01, 2004 15.65 16.02 15.65 15.90 61,500 +0.23(+1.47%)
May 28, 2004 15.78 15.99 15.62 15.67 95,700 -0.04(-0.25%)
May 27, 2004 16.02 16.09 15.34 15.71 112,800 +0.51(+3.36%)
May 26, 2004 15.50 15.50 15.20 15.20 54,900 -0.07(-0.46%)
May 25, 2004 15.39 15.52 15.25 15.27 72,700 -0.15(-0.97%)
May 24, 2004 15.84 15.85 15.42 15.42 47,100 -0.23(-1.47%)
May 21, 2004 15.52 15.82 15.08 15.65 56,000 +0.24(+1.56%)
May 20, 2004 15.60 15.88 15.41 15.41 40,400 -0.19(-1.22%)
May 19, 2004 16.19 16.20 15.60 15.60 18,400 -0.50(-3.11%)
May 18, 2004 16.00 16.16 15.82 16.10 52,500 +0.10(+0.63%)
May 17, 2004 15.60 16.00 15.60 16.00 61,700 +0.40(+2.56%)
May 14, 2004 16.00 16.00 15.60 15.60 41,800 -0.42(-2.62%)
May 13, 2004 15.65 16.07 15.65 16.02 17,700 -0.06(-0.37%)
May 12, 2004 15.65 16.18 15.65 16.08 46,600 +0.31(+1.97%)
May 11, 2004 15.83 15.90 15.60 15.77 49,400 +0.07(+0.45%)
May 10, 2004 15.70 15.99 15.60 15.70 32,300 +0.05(+0.32%)
May 07, 2004 15.81 16.04 15.57 15.65 61,700 -0.34(-2.13%)
May 06, 2004 17.18 17.18 15.82 15.99 60,100 -1.00(-5.89%)
May 05, 2004 16.83 17.22 16.67 16.99 55,400 -0.17(-0.99%)
May 04, 2004 16.98 17.25 16.86 17.16 32,400 +0.07(+0.41%)
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.