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 (%)
Jan 30, 2015 28.88 29.52 27.70 28.30 211,393 -0.30(-1.05%)
Jan 29, 2015 29.21 29.42 27.20 28.60 283,486 -0.66(-2.26%)
Jan 28, 2015 30.02 30.49 28.97 29.26 383,682 -0.50(-1.68%)
Jan 27, 2015 28.85 30.50 28.25 29.76 326,235 +0.80(+2.76%)
Jan 26, 2015 27.62 29.40 27.62 28.96 194,467 +0.79(+2.80%)
Jan 23, 2015 25.34 28.61 25.04 28.17 587,395 +3.32(+13.36%)
Jan 22, 2015 24.00 26.35 22.69 24.85 780,879 +0.09(+0.36%)
Jan 21, 2015 26.41 26.52 24.55 24.76 240,137 -1.30(-4.99%)
Jan 20, 2015 28.01 28.25 25.18 26.06 331,372 -1.71(-6.16%)
Jan 16, 2015 27.21 28.04 27.09 27.77 129,077 +0.52(+1.91%)
Jan 15, 2015 27.69 27.74 27.05 27.25 82,380 -0.43(-1.55%)
Jan 14, 2015 27.21 28.00 26.66 27.68 113,413 +0.37(+1.35%)
Jan 13, 2015 28.61 28.72 26.56 27.31 208,563 -1.30(-4.54%)
Jan 12, 2015 28.36 28.72 28.12 28.61 160,694 +0.30(+1.06%)
Jan 09, 2015 28.01 28.45 27.90 28.31 86,620 +0.41(+1.47%)
Jan 08, 2015 28.29 28.86 27.69 27.90 164,024 -0.15(-0.53%)
Jan 07, 2015 26.82 28.13 26.80 28.05 218,087 +1.37(+5.13%)
Jan 06, 2015 28.74 29.50 26.65 26.68 268,576 -2.06(-7.17%)
Jan 05, 2015 27.80 29.47 27.43 28.74 284,433 +0.94(+3.38%)
Jan 02, 2015 27.16 27.80 26.54 27.80 139,771 +0.69(+2.55%)
Dec 31, 2014 27.20 27.11 27.11 27.11 79,700 +0.15(+0.56%)
Dec 30, 2014 26.38 27.35 26.35 26.96 141,082 +0.35(+1.32%)
Dec 29, 2014 26.55 26.91 26.42 26.61 139,326 -0.05(-0.19%)
Dec 26, 2014 26.20 26.94 26.20 26.66 84,844 +0.48(+1.83%)
Dec 24, 2014 26.31 26.18 26.18 26.18 111,500 +0.05(+0.19%)
Dec 23, 2014 26.68 26.70 25.90 26.13 119,529 -0.50(-1.88%)
Dec 22, 2014 26.25 27.00 26.19 26.63 131,698 +0.43(+1.64%)
Dec 19, 2014 27.05 27.15 26.12 26.20 216,763 -0.80(-2.96%)
Dec 18, 2014 27.08 27.89 26.81 27.00 125,686 +0.22(+0.82%)
Dec 17, 2014 27.03 28.01 26.15 26.78 120,151 -0.29(-1.07%)
Dec 16, 2014 26.36 27.65 26.31 27.07 97,650 +0.36(+1.35%)
Dec 15, 2014 27.84 28.79 26.38 26.71 222,413 -1.18(-4.23%)
Dec 12, 2014 28.35 28.85 27.50 27.89 187,822 -0.15(-0.53%)
Dec 11, 2014 27.09 29.10 27.09 28.04 469,811 +3.58(+14.64%)
Dec 10, 2014 25.63 25.90 24.37 24.46 146,391 -0.80(-3.17%)
Dec 09, 2014 24.54 25.74 22.76 25.26 295,751 -0.02(-0.08%)
Dec 08, 2014 26.03 26.24 24.83 25.28 265,270 -1.03(-3.91%)
Dec 05, 2014 26.92 27.52 26.18 26.31 198,425 -0.21(-0.79%)
Dec 04, 2014 26.53 27.00 26.09 26.52 123,412 +0.23(+0.87%)
Dec 03, 2014 26.79 27.23 26.04 26.29 165,023 -0.47(-1.76%)
Dec 02, 2014 25.87 26.99 25.75 26.76 211,832 +0.76(+2.92%)
Dec 01, 2014 26.57 26.65 24.47 26.00 479,210 -0.28(-1.07%)
Nov 28, 2014 27.16 27.79 26.28 26.28 220,814 -0.85(-3.13%)
Nov 26, 2014 25.54 27.13 27.13 27.13 261,500 +1.36(+5.28%)
Nov 25, 2014 25.42 25.93 25.25 25.77 254,775 +0.69(+2.75%)
Nov 24, 2014 24.60 25.50 24.55 25.08 359,068 +0.60(+2.45%)
Nov 21, 2014 25.25 25.25 24.41 24.48 458,554 -0.18(-0.73%)
Nov 20, 2014 23.50 25.24 23.32 24.66 1,803,732 +1.24(+5.29%)
Nov 19, 2014 22.81 23.72 22.23 23.42 177,067 +0.91(+4.04%)
Nov 18, 2014 22.79 22.79 21.83 22.51 182,385 -0.38(-1.66%)
Nov 17, 2014 21.96 23.01 21.81 22.89 207,176 +0.89(+4.05%)
Nov 14, 2014 22.00 22.07 19.70 22.00 330,446 -0.17(-0.77%)
Nov 13, 2014 22.39 22.90 21.93 22.17 125,997 -0.62(-2.72%)
Nov 12, 2014 23.36 23.57 21.82 22.79 197,931 -0.24(-1.04%)
Nov 11, 2014 22.68 23.37 22.20 23.03 202,747 +0.71(+3.18%)
Nov 10, 2014 21.22 22.75 21.03 22.32 206,301 +0.88(+4.10%)
Nov 07, 2014 21.23 21.59 20.79 21.44 86,664 +0.30(+1.42%)
Nov 06, 2014 20.90 21.16 20.45 21.14 97,198 +0.22(+1.05%)
Nov 05, 2014 21.00 22.18 20.78 20.92 177,934 +0.11(+0.53%)
Nov 04, 2014 21.00 21.05 20.74 20.81 86,209 -0.11(-0.53%)
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.