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
2018-11-14 23.88 23.99 23.43 23.64 1,591
2018-11-13 23.90 24.09 23.56 23.69 4,212
2018-11-12 23.80 23.87 23.58 23.70 2,990
2018-11-09 25.19 25.19 23.81 23.95 6,145
2018-11-08 25.27 25.35 24.89 25.13 2,994
2018-11-07 25.08 25.41 24.79 25.30 4,312
2018-11-06 25.38 25.74 25.30 25.68 4,562
2018-11-05 25.92 25.92 25.18 25.27 4,195
2018-11-02 25.40 25.47 25.12 25.34 3,425
2018-11-01 25.11 25.41 25.07 25.15 3,822
2018-10-31 25.42 25.52 24.69 25.08 10,528
2018-10-30 25.52 25.66 25.20 25.41 8,400
2018-10-29 25.14 25.56 24.80 25.01 4,902
2018-10-26 24.70 25.10 24.32 24.52 5,723
2018-10-25 25.52 25.52 24.72 25.06 4,324
2018-10-24 25.89 26.67 24.38 25.31 15,667
2018-10-23 23.75 24.74 23.64 24.23 13,677
2018-10-22 24.47 24.93 24.47 24.64 6,638
2018-10-19 25.09 25.18 24.63 25.03 1,823
2018-10-18 25.87 25.87 25.06 25.18 3,902
2018-10-17 25.46 25.995 25.24 25.99 5,764
2018-10-16 25.46 26.03 25.46 26.03 2,378
2018-10-15 25.25 25.41 25.15 25.25 5,793
2018-10-12 25.81 25.94 24.96 25.16 10,481
2018-10-11 26.12 26.34 25.56 25.56 9,604
2018-10-10 26.51 26.62 25.73 25.73 11,975
2018-10-09 27.57 27.57 27.24 27.24 3,533
2018-10-08 27.59 27.79 27.08 27.47 2,981
2018-10-05 27.44 27.57 26.75 27.50 15,107
2018-10-04 29.98 29.98 28.84 28.90 1,925

» 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.