CVTI

Covenant Transportation Group, Inc. Historical Stock Prices

$23.8
*  
0.09
0.38%
Get CVTI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CVTI now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.85  23.93  23.28  23.80 207,905
07/30/2015 23.85 23.93 23.28 23.8 208,059
07/29/2015 22.95 24.215 21.375 23.89 270,810
07/28/2015 22.4 23.39 21.755 22.92 267,499
07/27/2015 21.74 22.3799 21.26 22.31 384,663
07/24/2015 23.15 23.2 21.98 22.07 326,190
07/23/2015 25.61 26.4149 23.13 23.2 372,154
07/22/2015 26 26.33 25.12 25.27 264,318
07/21/2015 25.35 26.411 25.31 26.26 188,607
07/20/2015 25.92 25.92 25.07 25.475 172,669
07/17/2015 25.87 26.23 25.75 25.84 134,480
07/16/2015 25.79 26.3 25.73 25.9 174,990
07/15/2015 26.46 26.75 25.74 25.81 210,080
07/14/2015 26.74 26.94 26.3 26.41 275,565
07/13/2015 25.85 27.27 25.51 26.76 357,450
07/10/2015 24.81 25.92 24.15 25.77 290,450
07/09/2015 24.06 24.83 24 24.49 193,017
07/08/2015 24.02 24.1 23.3 23.77 201,188
07/07/2015 24.21 24.41 23.33 24.27 210,419
07/06/2015 23.63 24.38 23.08 24.27 233,123
07/02/2015 24.73 24.86 23.5245 23.82 280,750
07/01/2015 25.3 25.77 24.57 24.82 181,072
06/30/2015 24.85 25.29 24.66 25.06 169,643
06/29/2015 24.96 25.435 24.644 24.73 232,661
06/26/2015 25.6 25.9 24.59 25.47 2,024,921
06/25/2015 26.31 26.68 25.57 25.67 316,165
06/24/2015 28.33 28.63 26.24 26.31 362,269
06/23/2015 28.19 28.24 27.56 28.16 175,819
06/22/2015 27.4 28.07 27.3201 27.98 204,442
06/19/2015 27 28.1 26.9836 27.25 377,253
06/18/2015 27.73 28.17 26.62 26.87 328,516
06/17/2015 29.49 29.55 27.5201 27.69 365,226
06/16/2015 30.2 30.348 29.18 29.45 146,385
06/15/2015 29.63 30.27 29.11 30.17 183,784
06/12/2015 30.1 30.39 29.5 29.74 150,849
06/11/2015 30.05 30.55 29.75 30.32 129,602
06/10/2015 29.61 30.35 29.42 29.83 176,228
06/09/2015 30.37 30.58 29.28 29.5 154,787
06/08/2015 31.2 31.2 30.09 30.51 123,784
06/05/2015 29.83 31.42 29.83 31.21 192,910
06/04/2015 30.15 30.46 29.67 29.92 133,606
06/03/2015 29.6 30.58 29.313 30.29 220,472
06/02/2015 28.85 29.8 28.34 29.49 237,140
06/01/2015 30.91 30.91 28.53 29.07 484,862
05/29/2015 31.94 31.94 30.19 30.91 567,331
05/28/2015 31.12 32.18 30.8 31.87 237,309
05/27/2015 30.62 31.44 30.51 31.11 168,126
05/26/2015 30.19 30.88 29.89 30.62 165,037
05/22/2015 30.72 31.04 30.05 30.47 227,422
05/21/2015 30.37 31 30.07 30.78 140,422
05/20/2015 30.06 30.81 29.6601 30.46 208,086
05/19/2015 30.25 30.44 29.75 30.15 162,405
05/18/2015 29.25 30.25 28.831 30.16 188,835
05/15/2015 29.08 29.37 28.75 29.31 193,554
05/14/2015 28.89 29.5 28.34 29.26 318,428
05/13/2015 29.95 30 28.31 28.99 540,421
05/12/2015 32.13 32.21 29.59 29.97 817,583
05/11/2015 31.12 32.97 31.12 32.33 249,795
05/08/2015 30.09 31.85 30.09 31.24 233,870
05/07/2015 28.71 30.88 28.62 30.18 358,236
05/06/2015 29.79 30.02 28.8 29.34 248,313
05/05/2015 30.62 31.08 29.39 29.77 270,954
05/04/2015 31.74 32 30.28 30.83 542,103
05/01/2015 30.54 31.8 30.51 31.52 183,677
04/30/2015 31.65 31.92 30.37 30.47 340,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?