Covenant Transportation Group Inc (CVTI) Historical Stock Data

Historical Data

In the past 30 trading days, CVTI is up 0.23% a day on average. There have been 15 days where Covenant Transportation Group Inc closed green and 15 days where CVTI closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	15.74	15.10	↓$0.64 (-4.07%)	14.95	15.74	177.19K
2021-01-27	15.00	15.69	↑$0.69 (4.60%)	14.81	16.04	245.60K
2021-01-26	14.40	14.87	↑$0.47 (3.26%)	14.09	15.78	236.73K
2021-01-25	16.60	15.97	↓$0.63 (-3.80%)	15.45	16.77	255.06K
2021-01-22	16.23	16.00	↓$0.23 (-1.42%)	15.53	16.23	113.42K
2021-01-21	15.87	16.31	↑$0.44 (2.77%)	15.59	17.28	128.97K
2021-01-20	15.60	15.85	↑$0.25 (1.60%)	15.34	16.31	46.11K
2021-01-19	15.89	15.70	↓$0.19 (-1.20%)	15.51	16.16	48.49K
2021-01-15	15.82	15.79	↓$0.03 (-0.19%)	15.40	16.02	36.32K
2021-01-14	15.63	15.96	↑$0.33 (2.11%)	15.58	16.49	59.95K
2021-01-13	16.10	15.55	↓$0.55 (-3.42%)	15.30	16.10	35.97K
2021-01-12	15.68	16.13	↑$0.45 (2.87%)	15.50	16.17	48.05K
2021-01-11	15.71	15.65	↓$0.06 (-0.38%)	15.40	15.75	45.49K
2021-01-08	15.75	15.77	↑$0.02 (0.13%)	15.56	16.04	97.37K
2021-01-07	14.63	15.73	↑$1.10 (7.52%)	14.63	15.77	87.46K
2021-01-06	15.07	15.60	↑$0.53 (3.52%)	15.07	16.00	110.07K
2021-01-05	14.45	14.91	↑$0.46 (3.18%)	14.37	15.55	89.83K
2021-01-04	14.75	14.36	↓$0.39 (-2.64%)	14.33	15.14	62.57K
2020-12-31	15.33	14.81	↓$0.52 (-3.39%)	14.81	15.33	52.15K
2020-12-30	15.24	15.31	↑$0.07 (0.46%)	14.99	15.45	43.64K
2020-12-29	15.07	15.23	↑$0.16 (1.06%)	14.90	15.66	65.86K
2020-12-28	15.42	14.91	↓$0.51 (-3.31%)	14.81	15.48	76.32K
2020-12-24	15.64	15.40	↓$0.24 (-1.53%)	15.26	15.64	21.44K
2020-12-23	15.34	15.77	↑$0.43 (2.80%)	15.22	15.95	148.44K
2020-12-22	15.79	15.22	↓$0.57 (-3.61%)	15.18	15.83	75.94K
2020-12-21	15.56	15.49	↓$0.07 (-0.45%)	15.35	15.95	116.44K
2020-12-18	16.07	15.81	↓$0.26 (-1.62%)	15.71	16.45	117.57K
2020-12-17	16.30	16.21	↓$0.09 (-0.55%)	15.91	16.46	73.52K
2020-12-16	16.18	16.22	↑$0.04 (0.25%)	16.03	16.45	84.88K
2020-12-15	15.83	16.18	↑$0.35 (2.21%)	15.57	16.32	104.91K