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
2018-02-20 26.15 26.16 25.33 25.48 6,393
2018-02-16 26.73 27.02 26.21 26.35 2,542
2018-02-15 26.51 26.51 25.94 26.25 3,012
2018-02-14 26.79 27.33 26.37 26.75 6,976
2018-02-13 25.21 26.77 25.21 26.77 21,071
2018-02-12 25.66 25.84 25.54 25.59 4,793
2018-02-09 26.39 26.39 25.51 26.27 5,094
2018-02-08 27.20 27.40 26.11 26.16 5,597
2018-02-07 27.26 28.12 27.04 27.78 6,648
2018-02-06 28.79 29.10 26.49 27.14 14,869
2018-02-05 29.27 29.85 29.25 29.25 17,013
2018-02-02 29.52 29.65 28.74 29.50 6,119
2018-02-01 29.44 30.09 29.44 30.00 16,713
2018-01-31 29.05 29.37 28.42 29.37 8,411
2018-01-30 27.60 28.60 27.30 28.01 12,355
2018-01-29 28.91 29.51 28.85 29.51 19,103
2018-01-26 28.29 29.08 28.28 29.07 6,406
2018-01-25 27.76 28.29 27.76 28.20 3,164
2018-01-24 28.20 28.77 27.88 28.47 3,510
2018-01-23 28.60 28.80 28.29 28.29 1,418
2018-01-22 28.61 29.05 28.61 28.84 1,894
2018-01-19 27.85 29.00 27.85 28.85 2,893
2018-01-18 27.95 27.95 27.47 27.77 2,500
2018-01-17 27.39 27.84 27.01 27.84 5,608
2018-01-16 28.44 28.44 27.57 27.74 1,044
2018-01-12 28.48 28.51 27.80 27.93 924
2018-01-11 27.59 28.66 27.59 28.55 6,159
2018-01-10 27.69 27.73 27.35 27.37 1,984
2018-01-09 28.09 28.31 27.69 27.83 3,854
2018-01-08 27.29 27.90 27.15 27.74 4,221

» 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.