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
2018-08-17 29.75 30.32 29.75 30.26 1,301
2018-08-16 29.95 30.25 29.95 30.10 1,175
2018-08-15 30.25 30.27 29.65 29.80 2,915
2018-08-14 30.44 30.50 30.06 30.19 2,464
2018-08-13 31.16 31.26 30.12 30.34 5,821
2018-08-10 30.36 31.03 30.25 31.00 4,330
2018-08-09 30.30 30.35 30.05 30.32 2,785
2018-08-08 29.86 30.31 29.86 30.14 1,347
2018-08-07 29.95 30.10 29.66 30.07 1,018
2018-08-06 29.67 29.95 29.52 29.95 1,285
2018-08-03 29.91 29.91 28.91 29.40 1,906
2018-08-02 28.89 29.78 28.89 29.77 2,234
2018-08-01 28.79 29.09 28.20 28.81 4,427
2018-07-31 29.22 29.79 29.14 29.15 3,016
2018-07-30 29.51 29.60 28.98 28.98 2,902
2018-07-27 28.02 29.40 28.02 29.13 6,036
2018-07-26 27.36 28.23 26.62 28.15 10,000
2018-07-25 28.70 28.95 27.61 28.82 8,611
2018-07-24 30.06 30.06 28.42 28.48 16,238
2018-07-23 30.07 30.48 29.87 30.38 3,092
2018-07-20 30.99 30.99 30.37 30.37 4,520
2018-07-19 29.49 30.65 29.49 30.57 2,336
2018-07-18 29.51 29.94 29.17 29.90 4,608
2018-07-17 29.05 29.91 29.05 29.74 9,844
2018-07-16 29.96 29.96 28.18 28.38 6,177
2018-07-13 30.71 30.73 29.76 29.92 2,450
2018-07-12 30.12 30.92 30.12 30.36 1,980
2018-07-11 31.76 32.00 30.58 30.58 10,284
2018-07-10 33.54 33.54 32.16 32.48 3,611
2018-07-09 33.25 34.30 33.25 33.49 5,890

» 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.