COVENANT TRANSN GROUP Historical Stock Price

Below is the stock price history for Covenant Transn Group CVTI. Data is recorded each day for the historical open, high, low, close and volume. The Covenant Transn Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Covenant Transn Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 29.49 30.09 29.49 29.81 1,185
2017-11-21 29.48 29.70 29.46 29.63 592
2017-11-20 28.78 29.31 28.76 28.98 1,924
2017-11-17 28.74 29.07 28.64 29.00 3,199
2017-11-16 28.15 29.21 28.15 29.21 3,542
2017-11-15 28.43 28.94 27.98 28.05 4,560
2017-11-14 28.22 28.98 28.22 28.98 3,398
2017-11-13 27.69 28.52 27.58 28.40 4,384
2017-11-10 27.96 28.05 27.64 28.03 3,298
2017-11-09 28.26 28.26 27.44 27.96 4,600
2017-11-08 28.14 28.91 27.69 28.79 2,066
2017-11-07 28.94 28.94 28.15 28.41 1,683
2017-11-06 29.23 29.44 28.76 29.15 5,841
2017-11-03 30.00 30.00 29.14 29.14 2,944
2017-11-02 30.07 30.07 29.47 29.81 3,334
2017-11-01 30.08 30.08 29.25 29.66 7,500
2017-10-31 29.55 29.88 29.52 29.71 5,827
2017-10-30 28.85 29.00 28.80 28.99 3,560
2017-10-27 28.93 29.27 28.70 29.22 6,188
2017-10-26 28.96 29.03 28.52 28.88 15,726
2017-10-25 28.78 29.06 28.52 28.52 10,330
2017-10-24 29.30 29.50 28.68 28.70 6,006
2017-10-23 27.46 29.14 27.46 28.91 15,906
2017-10-20 29.90 30.05 27.25 27.39 42,075
2017-10-19 26.78 28.16 26.74 27.75 4,846
2017-10-18 26.95 27.13 26.68 26.71 4,134
2017-10-17 26.55 27.46 26.25 26.71 5,404
2017-10-16 27.57 27.57 24.97 26.57 5,363
2017-10-13 28.62 28.87 28.19 28.19 1,924
2017-10-12 28.39 28.99 28.39 28.87 2,291

» More Covenant Transn Group Stock Price History

To see other companies like Covenant Transn Group (CVTI), view our stock market today for news, and other data.