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 (%)
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%)
Jun 01, 2010 6.750 6.950 6.750 6.750 6,392 -0.13(-1.89%)
May 28, 2010 6.920 7.020 6.870 6.880 29,812 -0.04(-0.58%)
May 27, 2010 6.880 6.920 6.740 6.920 57,692 +0.24(+3.59%)
May 26, 2010 7.010 7.010 6.483 6.680 33,849 -0.07(-1.04%)
May 25, 2010 6.500 6.790 6.445 6.750 19,716 -0.03(-0.44%)
May 24, 2010 6.780 7.060 6.700 6.780 15,051 -0.11(-1.60%)
May 21, 2010 6.750 7.150 6.660 6.890 51,321 -0.11(-1.57%)
May 20, 2010 7.140 7.500 6.920 7.000 67,413 -0.65(-8.50%)
May 19, 2010 7.500 7.750 7.340 7.650 27,548 +0.21(+2.82%)
May 18, 2010 7.990 7.990 7.390 7.440 23,978 -0.28(-3.63%)
May 17, 2010 7.950 7.950 7.680 7.720 16,781 -0.03(-0.39%)
May 14, 2010 7.770 8.000 7.490 7.750 30,883 -0.07(-0.90%)
May 13, 2010 7.500 7.950 7.500 7.820 31,261 -0.05(-0.64%)
May 12, 2010 8.190 8.190 7.720 7.870 865,421 +0.37(+4.93%)
May 11, 2010 7.560 7.590 7.250 7.500 24,430 -0.01(-0.13%)
May 10, 2010 7.510 7.700 7.250 7.510 25,396 +0.07(+0.94%)
May 07, 2010 7.925 7.925 7.050 7.440 18,293 +0.17(+2.34%)
May 06, 2010 7.490 7.690 7.180 7.270 25,098 -0.30(-3.96%)
May 05, 2010 7.480 7.850 7.290 7.570 18,168 +0.17(+2.30%)
May 04, 2010 7.570 7.710 7.100 7.400 51,517 -0.17(-2.25%)
May 03, 2010 7.510 7.700 7.420 7.570 34,682 +0.17(+2.30%)
Apr 30, 2010 7.410 8.140 7.200 7.400 77,343 +0.22(+3.06%)
Apr 29, 2010 7.000 7.180 6.960 7.180 367,897 +0.12(+1.70%)
Apr 28, 2010 6.840 7.060 6.840 7.060 15,800 +0.34(+5.06%)
Apr 27, 2010 7.070 7.070 6.560 6.720 17,805 -0.22(-3.17%)
Apr 26, 2010 6.990 7.060 6.920 6.940 9,870 -0.03(-0.43%)
Apr 23, 2010 6.910 7.000 6.800 6.970 9,369 +0.05(+0.72%)
Apr 22, 2010 6.810 6.960 6.490 6.920 15,650 +0.03(+0.44%)
Apr 21, 2010 6.540 6.910 6.380 6.890 49,346 +0.41(+6.33%)
Apr 20, 2010 6.729 6.930 6.390 6.480 25,700 -0.26(-3.86%)
Apr 19, 2010 6.980 6.990 6.690 6.740 15,963 -0.35(-4.94%)
Apr 16, 2010 6.970 7.130 6.960 7.090 19,578 +0.02(+0.28%)
Apr 15, 2010 6.990 7.130 6.990 7.070 66,900 +0.00(+0.00%)
Apr 14, 2010 7.180 7.190 7.000 7.070 15,849 +0.14(+2.02%)
Apr 13, 2010 7.060 7.130 6.910 6.930 7,837 -0.26(-3.62%)
Apr 12, 2010 6.850 7.190 6.850 7.190 23,109 +0.28(+4.05%)
Apr 09, 2010 6.750 6.950 6.700 6.910 30,752 +0.13(+1.92%)
Apr 08, 2010 6.370 6.960 6.370 6.780 45,111 +0.28(+4.31%)
Apr 07, 2010 6.220 6.550 6.190 6.500 90,176 +0.20(+3.17%)
Apr 06, 2010 6.255 6.340 6.150 6.300 17,027 -0.04(-0.63%)
Apr 05, 2010 6.280 6.350 6.250 6.340 4,138 +0.15(+2.42%)
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.