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
2018-05-25 30.64 30.64 29.91 30.48 5,188
2018-05-24 30.81 31.46 30.60 30.92 2,344
2018-05-23 30.11 30.70 30.11 30.65 2,899
2018-05-22 31.98 31.98 30.59 30.59 2,824
2018-05-21 31.95 32.01 31.70 31.70 2,179
2018-05-18 31.24 31.54 31.07 31.36 1,677
2018-05-17 30.85 31.37 30.85 30.95 5,526
2018-05-16 31.10 31.38 30.66 30.68 4,244
2018-05-15 31.06 31.42 30.59 30.70 10,264
2018-05-14 31.12 31.42 31.04 31.33 7,330
2018-05-11 31.14 31.14 30.84 30.94 3,613
2018-05-10 29.10 30.295 29.10 30.28 5,548
2018-05-09 28.61 29.00 28.27 29.00 5,463
2018-05-08 28.62 29.03 28.62 28.70 8,404
2018-05-07 28.01 28.40 27.85 28.15 7,963
2018-05-04 27.74 28.28 27.64 27.98 13,741
2018-05-03 28.09 28.10 27.52 27.77 4,178
2018-05-02 27.80 28.26 27.80 28.03 4,087
2018-05-01 27.785 28.09 27.44 27.62 6,002
2018-04-30 28.29 28.29 27.64 27.76 3,260
2018-04-27 27.84 28.23 27.84 28.23 6,233
2018-04-26 29.07 29.07 27.16 27.74 11,194
2018-04-25 28.66 29.43 28.22 28.51 23,419
2018-04-24 29.97 30.21 28.22 28.85 7,700
2018-04-23 29.75 29.93 29.75 29.84 1,585
2018-04-20 29.81 30.35 29.81 29.89 1,653
2018-04-19 30.68 30.70 29.95 30.26 2,990
2018-04-18 30.30 31.11 30.30 30.79 3,302
2018-04-17 31.27 31.27 29.99 30.73 3,253
2018-04-16 29.87 30.85 29.87 30.75 4,294

» 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.