Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Covenant Transportn
(NQ:
CVTI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
20.53
20.76
20.29
20.75
32,813
+0.35(+1.69%)
Jan 28, 2005
20.39
20.47
20.01
20.40
34,062
+0.08(+0.39%)
Jan 27, 2005
20.46
20.58
20.21
20.32
39,902
+0.05(+0.25%)
Jan 26, 2005
19.20
20.43
19.20
20.27
84,642
+1.71(+9.21%)
Jan 25, 2005
18.55
18.80
18.55
18.56
7,041
-0.11(-0.59%)
Jan 24, 2005
18.59
18.91
18.55
18.67
11,050
-0.17(-0.90%)
Jan 21, 2005
19.28
19.35
18.62
18.84
33,802
-0.24(-1.26%)
Jan 20, 2005
18.80
19.21
18.80
19.08
25,940
+0.26(+1.38%)
Jan 19, 2005
19.69
19.91
18.81
18.82
49,789
-1.04(-5.24%)
Jan 18, 2005
19.52
20.00
19.26
19.86
44,546
+0.48(+2.48%)
Jan 14, 2005
18.99
19.45
18.94
19.38
17,627
+0.53(+2.81%)
Jan 13, 2005
19.33
19.36
18.85
18.85
27,451
-0.16(-0.84%)
Jan 12, 2005
19.03
19.18
18.81
19.01
34,388
+0.00(+0.00%)
Jan 11, 2005
19.35
19.35
19.00
19.01
14,780
-0.50(-2.56%)
Jan 10, 2005
19.21
19.70
18.93
19.51
16,192
+0.57(+3.01%)
Jan 07, 2005
19.69
19.70
18.94
18.94
17,545
-0.56(-2.87%)
Jan 06, 2005
19.20
19.84
19.15
19.50
21,395
+0.24(+1.25%)
Jan 05, 2005
19.92
20.15
19.20
19.26
46,624
-0.80(-3.99%)
Jan 04, 2005
20.55
20.83
19.93
20.06
39,706
-0.56(-2.72%)
Jan 03, 2005
20.79
20.92
20.48
20.62
28,347
-0.20(-0.96%)
Dec 31, 2004
21.00
20.99
20.82
20.82
9,200
+0.00(+0.00%)
Dec 30, 2004
20.80
21.00
20.76
20.82
36,400
+0.05(+0.24%)
Dec 29, 2004
20.47
20.93
20.46
20.77
18,700
+0.39(+1.91%)
Dec 28, 2004
20.00
20.64
20.00
20.38
23,500
+0.41(+2.05%)
Dec 27, 2004
20.31
20.32
19.95
19.97
7,600
-0.33(-1.63%)
Dec 23, 2004
20.00
20.30
19.89
20.30
20,900
+0.33(+1.65%)
Dec 22, 2004
19.67
20.00
19.67
19.97
20,800
+0.25(+1.27%)
Dec 21, 2004
19.44
19.79
19.42
19.72
9,800
+0.36(+1.86%)
Dec 20, 2004
19.35
19.53
18.94
19.36
10,600
-0.12(-0.64%)
Dec 17, 2004
19.70
19.72
19.40
19.48
64,400
-0.09(-0.43%)
Dec 16, 2004
19.36
19.69
19.01
19.57
36,900
+0.01(+0.05%)
Dec 15, 2004
19.47
19.59
19.02
19.56
65,600
+0.21(+1.09%)
Dec 14, 2004
19.11
19.47
18.97
19.35
53,900
+0.31(+1.63%)
Dec 13, 2004
18.91
19.35
18.83
19.04
91,900
+0.29(+1.55%)
Dec 10, 2004
18.30
18.93
18.30
18.75
50,500
+0.29(+1.57%)
Dec 09, 2004
18.52
18.59
18.32
18.46
10,200
-0.21(-1.12%)
Dec 08, 2004
18.41
18.75
18.41
18.67
33,900
+0.26(+1.41%)
Dec 07, 2004
19.12
19.12
18.41
18.41
19,800
-0.47(-2.49%)
Dec 06, 2004
18.94
19.18
18.88
18.88
28,100
+0.01(+0.05%)
Dec 03, 2004
18.97
19.18
18.87
18.87
31,500
-0.14(-0.74%)
Dec 02, 2004
19.50
19.50
18.95
19.01
27,800
-0.39(-2.01%)
Dec 01, 2004
19.08
19.50
19.08
19.40
72,100
+0.18(+0.94%)
Nov 30, 2004
19.63
19.63
19.05
19.22
30,200
-0.23(-1.18%)
Nov 29, 2004
19.25
19.71
18.99
19.45
39,000
+0.23(+1.20%)
Nov 26, 2004
19.24
19.24
19.07
19.22
1,900
+0.14(+0.73%)
Nov 24, 2004
19.02
19.16
18.83
19.08
31,700
+0.08(+0.42%)
Nov 23, 2004
19.05
19.05
18.45
19.00
69,000
+0.00(+0.00%)
Nov 22, 2004
18.54
19.00
18.46
19.00
23,800
+0.49(+2.65%)
Nov 19, 2004
18.68
18.80
18.47
18.51
42,500
-0.26(-1.39%)
Nov 18, 2004
18.84
18.97
18.66
18.77
128,500
+0.00(+0.00%)
Nov 17, 2004
18.94
19.00
18.53
18.77
45,200
-0.06(-0.32%)
Nov 16, 2004
18.77
18.86
18.73
18.83
42,900
-0.07(-0.37%)
Nov 15, 2004
19.00
19.00
18.73
18.90
28,800
-0.10(-0.53%)
Nov 12, 2004
18.76
19.00
18.44
19.00
48,000
+0.16(+0.85%)
Nov 11, 2004
18.27
18.87
18.27
18.84
29,500
+0.68(+3.74%)
Nov 10, 2004
18.00
18.46
17.96
18.16
67,200
+0.16(+0.89%)
Nov 09, 2004
18.19
18.24
17.69
18.00
67,700
-0.34(-1.85%)
Nov 08, 2004
17.99
18.34
17.96
18.34
49,700
+0.30(+1.66%)
Nov 05, 2004
17.88
18.25
17.66
18.04
68,900
+0.19(+1.06%)
Nov 04, 2004
17.03
17.85
17.03
17.85
28,500
+0.53(+3.06%)
Nov 03, 2004
16.93
17.36
16.91
17.32
92,600
+0.66(+3.96%)
Nov 02, 2004
16.88
17.34
16.66
16.66
37,000
-0.40(-2.37%)
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
.