CVTI

Covenant Transportation Group, Inc. Historical Stock Prices

$21.388
*  
0.252
1.16%
Get CVTI Alerts
*Delayed - data as of Oct. 30, 2014 9:44 ET  -  Find a broker to begin trading CVTI now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    CVTI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
9:44  21.42  21.67  21.29  21.388 4,462
10/29/2014 22.14 22.24 21.36 21.64 142,848
10/28/2014 21.13 21.88 20.0601 21.74 206,956
10/27/2014 22.25 22.28 19.13 20.65 460,307
10/24/2014 21.9 22.85 21.7601 22.29 308,479
10/23/2014 21.5 22.09 20.841 21.42 406,255
10/22/2014 18.5 21.018 18.21 20.73 490,829
10/21/2014 18.07 19.25 17.496 18.9 295,751
10/20/2014 17.01 17.98 16.8001 17.45 161,867
10/17/2014 17.28 17.73 17.12 17.36 109,985
10/16/2014 15.65 16.99 15.63 16.78 179,447
10/15/2014 17 17.45 16.14 16.46 96,308
10/14/2014 17.3 17.74 16.99 17.1 78,574
10/13/2014 17.67 17.92 16.76 17.37 170,832
10/10/2014 17.53 18.4 17.2138 17.98 199,651
10/09/2014 18.01 18.35 17.6 17.78 122,770
10/08/2014 18.46 18.53 16.5 17.9 220,900
10/07/2014 18.29 18.48 18.06 18.39 172,699
10/06/2014 18.52 18.84 18.18 18.29 100,259
10/03/2014 18.06 18.59 17.79 18.48 155,102
10/02/2014 18.43 18.44 16.77 17.77 248,400
10/01/2014 19.02 19.16 18.11 18.43 233,149
09/30/2014 18.25 19.3 18.211 18.59 279,852
09/29/2014 17.84 18.7793 17.54 18.05 320,908
09/26/2014 16.9 17.89 16.7801 17.36 264,691
09/25/2014 16.72 16.9 16.47 16.8 88,240
09/24/2014 16.97 16.9893 16.6301 16.71 86,390
09/23/2014 16.86 17.07 16.84 16.86 88,419
09/22/2014 16.93 17.225 16.8 16.87 146,304
09/19/2014 16.67 17.0299 16.56 16.77 157,486
09/18/2014 16.5 17.0899 16.35 16.61 146,676
09/17/2014 15.93 16.7 15.836 16.37 212,613
09/16/2014 16 16.1 15.75 16.07 167,283
09/15/2014 16 16.24 15.71 15.87 238,447
09/12/2014 15.2 15.77 15.1 15.48 299,129
09/11/2014 14.81 14.81 14.352 14.4 65,526
09/10/2014 14.57 14.9 14.567 14.73 93,470
09/09/2014 13.95 14.7 13.94 14.38 94,912
09/08/2014 13.12 13.99 13.01 13.88 130,283
09/05/2014 12.52 12.95 12.52 12.95 51,874
09/04/2014 12.78 13.12 12.52 12.55 97,683
09/03/2014 12.73 13.03 12.5 12.64 48,998
09/02/2014 13.85 13.85 12.71 12.79 129,339
08/29/2014 13.95 14.23 13.86 13.9 14,888
08/28/2014 14.11 14.23 13.86 14.07 27,186
08/27/2014 13.97 14.24 13.77 14.17 67,910
08/26/2014 14 14 13.82 13.87 36,845
08/25/2014 13.78 14 13.7 13.94 80,522
08/22/2014 13.68 13.69 13.5 13.68 23,240
08/21/2014 13.48 13.98 13.4 13.57 98,472
08/20/2014 12.96 13.46 12.94 13.46 50,868
08/19/2014 13.06 13.06 12.77 12.95 40,088
08/18/2014 13.34 13.34 12.71 12.92 47,337
08/15/2014 12.7 12.79 12.498 12.7 51,394
08/14/2014 12.08 12.72 12.04 12.52 56,272
08/13/2014 12.18 12.18 11.93 11.98 27,245
08/12/2014 11.55 12.1299 11.53 12.05 69,252
08/11/2014 11.62 11.7199 11.5 11.66 58,582
08/08/2014 11.34 11.6299 11.18 11.62 19,330
08/07/2014 11.43 11.44 11.05 11.26 78,625
08/06/2014 11.6 11.8 11.29 11.43 29,154
08/05/2014 11.72 11.83 11.5 11.63 22,536
08/04/2014 11.5 11.85 11.5 11.68 40,138
08/01/2014 11.85 11.88 11.45 11.5 48,607
07/31/2014 12.15 12.79 11.82 11.89 52,147
07/30/2014 12.6 12.64 12 12.11 52,012
07/29/2014 13.36 13.43 12.51 12.52 38,938
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?