CVTI

Covenant Transportation Group, Inc. Historical Stock Prices

$29.34
*  
0.43
1.44%
Get CVTI Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CVTI now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    CVTI After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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  29.79  30.02  28.80  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
04/29/2015 32.24 32.72 31.55 31.7 271,367
04/28/2015 33.31 33.9799 32.22 32.39 325,404
04/27/2015 34.66 34.88 33.19 33.23 511,895
04/24/2015 35 35 30.17 33.15 1,447,429
04/23/2015 34.38 35.85 34.1 35.59 240,230
04/22/2015 34.57 34.68 33.38 34.35 269,705
04/21/2015 33.76 34.91 33.56 34.36 282,505
04/20/2015 32.41 33.79 32.372 33.49 151,279
04/17/2015 32.32 33.08 32.0105 32.285 223,424
04/16/2015 32.67 32.783 32.17 32.49 120,028
04/15/2015 32.15 33.54 32.15 32.87 149,928
04/14/2015 33.33 33.76 32.09 32.17 211,846
04/13/2015 32.84 34.35 32.8 33.44 195,180
04/10/2015 32.23 33.07 32.0718 32.75 173,889
04/09/2015 32.31 32.7599 31.66 32.05 130,380
04/08/2015 31.24 32.55 31.05 32.31 171,889
04/07/2015 32.06 32.34 31.49 31.7 141,329
04/06/2015 32.36 32.92 31.75 31.9 164,578
04/02/2015 33.2 33.4999 32.35 32.63 118,778
04/01/2015 32.99 34.28 32.5 33.16 151,296
03/31/2015 32.57 33.53 32.32 33.16 130,385
03/30/2015 33.07 33.5599 32.27 32.88 219,941
03/27/2015 32.76 33.63 32.63 32.96 112,238
03/26/2015 32.1 33.32 30.85 32.63 231,513
03/25/2015 34.69 34.7 32.69 32.89 178,179
03/24/2015 34.1 35.25 34.0601 34.66 177,398
03/23/2015 35.76 35.91 34.08 34.15 190,319
03/20/2015 34.86 35.33 34.84 35.02 124,817
03/19/2015 34.78 35.29 34.62 34.73 162,846
03/18/2015 34.94 35.65 34.45 34.6 226,367
03/17/2015 34.85 35.19 34.25 34.87 194,244
03/16/2015 36.79 36.82 33.78 34.71 405,510
03/13/2015 36.6 36.68 35.19 36.55 346,848
03/12/2015 35.65 36.698 35.0501 36.59 404,710
03/11/2015 32.5 35.94 32.3 35.65 1,139,541
03/10/2015 31.31 31.56 30.62 30.91 84,908
03/09/2015 31.71 31.92 30.69 31.53 212,122
03/06/2015 31.15 31.99 31.15 31.58 194,492
03/05/2015 30.59 31.67 30.37 31.08 107,693
03/04/2015 30.63 30.92 29.83 30.52 106,756
03/03/2015 30.5 31.09 29.56 30.79 190,656
03/02/2015 31.89 32.106 30.51 30.73 165,815
02/27/2015 31.56 32.44 31.01 31.85 208,282
02/26/2015 31.99 32.35 31.43 31.74 198,118
02/25/2015 31.17 33.49 31 31.83 352,153
02/24/2015 30.14 31.64 29.96 31.17 285,348
02/23/2015 29.6 30.35 29.21 30 130,360
02/20/2015 30.2 30.397 29.59 29.65 140,360
02/19/2015 29.12 30.68 29.08 30.2 151,159
02/18/2015 29.45 29.55 28.9 29.1 99,758
02/17/2015 29.52 29.83 29.02 29.42 113,951
02/13/2015 29.97 29.97 29.13 29.64 127,303
02/12/2015 28.48 29.86 28.338 29.77 183,437
02/11/2015 27.69 28.81 27.52 28.33 187,773
02/10/2015 27.49 28 27.21 27.79 122,028
02/09/2015 27.54 27.77 26.34 27.39 213,186
02/06/2015 29.22 29.37 27.67 27.77 189,960
02/05/2015 29.82 30.58 28.87 29.04 153,169
*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?