Covenant Transportn (NQ: CVTI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.110	7.368	7.010	7.320	42,564	+0.22(+3.10%)
Oct 28, 2010	7.120	7.140	7.020	7.100	29,198	+0.07(+1.00%)
Oct 27, 2010	7.070	7.200	6.990	7.030	49,805	-0.35(-4.74%)
Oct 25, 2010	7.300	7.490	7.180	7.380	97,984	+0.08(+1.10%)
Oct 22, 2010	7.100	7.350	7.080	7.300	49,838	+0.26(+3.69%)
Oct 21, 2010	6.910	7.170	6.880	7.040	50,249	+0.19(+2.77%)
Oct 20, 2010	7.040	7.065	6.630	6.850	243,173	-0.12(-1.65%)
Oct 19, 2010	7.410	7.410	6.950	6.965	66,040	-0.52(-6.89%)
Oct 18, 2010	7.490	7.650	7.450	7.480	18,766	-0.05(-0.66%)
Oct 15, 2010	7.490	7.600	7.410	7.530	68,771	+0.12(+1.62%)
Oct 14, 2010	7.812	7.840	7.380	7.410	33,786	-0.39(-5.00%)
Oct 13, 2010	7.600	7.830	7.350	7.800	41,335	+0.26(+3.45%)
Oct 12, 2010	7.670	7.670	7.320	7.540	19,877	-0.13(-1.69%)
Oct 11, 2010	7.300	7.670	7.100	7.670	28,646	+0.33(+4.50%)
Oct 08, 2010	7.400	7.440	7.230	7.340	30,761	-0.09(-1.21%)
Oct 07, 2010	7.140	7.590	7.140	7.430	30,906	+0.37(+5.24%)
Oct 06, 2010	7.460	7.580	7.000	7.060	42,191	-0.38(-5.11%)
Oct 05, 2010	7.490	7.640	7.240	7.440	85,567	+0.08(+1.09%)
Oct 04, 2010	7.600	7.650	7.210	7.360	48,309	-0.30(-3.92%)
Oct 01, 2010	7.540	7.670	7.330	7.660	43,982	+0.19(+2.57%)
Sep 30, 2010	7.750	7.750	7.230	7.468	145,517	-0.28(-3.64%)
Sep 29, 2010	7.950	7.962	7.740	7.750	65,969	-0.20(-2.52%)
Sep 28, 2010	7.960	8.000	7.720	7.950	25,483	+0.03(+0.38%)
Sep 27, 2010	7.980	8.070	7.890	7.920	30,228	-0.08(-1.00%)
Sep 24, 2010	8.100	8.100	7.920	8.000	28,648	-0.05(-0.62%)
Sep 23, 2010	7.860	8.070	7.850	8.050	23,266	+0.15(+1.90%)
Sep 22, 2010	7.880	8.000	7.820	7.900	68,484	-0.07(-0.88%)
Sep 21, 2010	7.760	8.040	7.430	7.970	52,100	+0.17(+2.18%)
Sep 20, 2010	8.170	8.170	7.740	7.800	99,340	-0.29(-3.58%)
Sep 17, 2010	7.980	8.260	7.860	8.090	42,384	+0.09(+1.12%)
Sep 15, 2010	8.130	8.180	8.000	8.000	18,300	-0.12(-1.48%)
Sep 14, 2010	8.010	8.410	7.990	8.120	21,816	+0.14(+1.75%)
Sep 13, 2010	8.000	8.170	7.900	7.980	29,215	+0.10(+1.27%)
Sep 10, 2010	7.720	8.000	7.720	7.880	29,143	+0.27(+3.55%)
Sep 09, 2010	7.730	7.730	7.350	7.610	60,955	-0.10(-1.30%)
Sep 08, 2010	7.660	7.990	7.510	7.710	69,424	+0.14(+1.85%)
Sep 07, 2010	7.420	7.680	7.360	7.570	41,877	+0.17(+2.30%)
Sep 03, 2010	7.060	7.400	7.060	7.400	29,847	+0.37(+5.26%)
Sep 02, 2010	7.100	7.100	6.890	7.030	15,620	-0.05(-0.71%)
Sep 01, 2010	6.730	7.270	6.730	7.080	30,014	+0.40(+5.99%)
Aug 31, 2010	7.000	7.000	6.650	6.680	219,925	-0.35(-4.98%)
Aug 30, 2010	7.180	7.420	6.940	7.030	125,865	-0.32(-4.35%)
Aug 27, 2010	6.980	7.387	6.785	7.350	38,028	+0.48(+6.99%)
Aug 26, 2010	6.710	6.960	6.690	6.870	32,244	+0.16(+2.38%)
Aug 25, 2010	6.930	7.000	6.620	6.710	227,683	-0.31(-4.42%)
Aug 24, 2010	7.050	7.200	6.920	7.020	52,945	-0.10(-1.40%)
Aug 23, 2010	7.220	7.460	6.940	7.120	130,382	-0.10(-1.39%)
Aug 20, 2010	7.320	7.420	6.930	7.220	458,611	-0.16(-2.17%)
Aug 19, 2010	7.960	8.069	7.200	7.380	282,238	-0.77(-9.45%)
Aug 18, 2010	8.300	8.360	8.070	8.150	75,363	-0.24(-2.86%)
Aug 17, 2010	8.120	8.420	8.100	8.390	31,071	+0.39(+4.88%)
Aug 16, 2010	7.850	8.210	7.720	8.000	149,598	+0.00(+0.00%)
Aug 13, 2010	7.940	8.250	7.900	8.000	101,859	+0.06(+0.76%)
Aug 12, 2010	7.560	7.990	7.410	7.940	64,190	+0.30(+3.93%)
Aug 11, 2010	7.930	7.930	7.330	7.640	135,588	-0.49(-6.03%)
Aug 10, 2010	8.430	8.440	8.100	8.130	56,665	-0.40(-4.69%)
Aug 09, 2010	9.290	9.350	8.250	8.530	157,164	-0.63(-6.88%)
Aug 06, 2010	9.300	9.540	9.030	9.160	43,051	-0.17(-1.82%)
Aug 05, 2010	9.470	9.470	9.091	9.330	34,275	-0.21(-2.20%)
Aug 04, 2010	9.210	9.580	9.170	9.540	93,486	+0.56(+6.24%)
Aug 03, 2010	9.600	9.750	8.920	8.980	201,265	-0.52(-5.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.