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, 2006
15.27
15.37
15.11
15.26
61,483
+0.03(+0.20%)
Jan 30, 2006
14.98
15.60
14.98
15.23
207,680
+0.19(+1.26%)
Jan 27, 2006
15.01
15.06
14.86
15.04
60,900
-0.01(-0.07%)
Jan 26, 2006
15.10
15.10
14.97
15.05
76,663
+0.11(+0.74%)
Jan 25, 2006
15.50
15.53
14.89
14.94
300,801
+1.39(+10.26%)
Jan 24, 2006
13.70
13.71
13.52
13.55
39,353
+0.04(+0.30%)
Jan 23, 2006
13.53
13.95
13.38
13.51
47,650
+0.06(+0.45%)
Jan 20, 2006
13.95
13.95
13.41
13.45
21,674
-0.39(-2.82%)
Jan 19, 2006
13.74
13.84
13.35
13.84
25,173
+0.23(+1.69%)
Jan 18, 2006
13.17
13.62
12.98
13.61
29,646
+0.47(+3.58%)
Jan 17, 2006
13.49
13.63
13.13
13.14
65,239
-0.38(-2.81%)
Jan 13, 2006
13.64
13.78
13.38
13.52
78,439
-0.15(-1.10%)
Jan 12, 2006
13.70
13.73
13.34
13.67
65,500
-0.03(-0.22%)
Jan 11, 2006
13.50
13.94
13.38
13.70
140,523
+0.20(+1.48%)
Jan 10, 2006
13.66
13.66
13.15
13.50
86,326
-0.23(-1.68%)
Jan 09, 2006
14.09
14.12
13.70
13.73
92,157
-0.25(-1.79%)
Jan 06, 2006
14.00
14.16
13.60
13.98
96,896
-0.12(-0.85%)
Jan 05, 2006
14.33
14.65
13.82
14.10
103,371
-0.74(-4.99%)
Jan 04, 2006
14.21
14.96
14.13
14.84
91,649
+0.42(+2.91%)
Jan 03, 2006
14.05
14.48
13.83
14.42
58,874
+0.44(+3.15%)
Dec 30, 2005
14.02
14.25
13.84
13.98
34,162
-0.11(-0.78%)
Dec 29, 2005
13.80
14.28
13.80
14.09
51,061
+0.29(+2.10%)
Dec 28, 2005
13.99
14.13
13.69
13.80
55,900
-0.18(-1.29%)
Dec 27, 2005
14.29
14.40
13.82
13.98
29,000
-0.32(-2.24%)
Dec 23, 2005
13.91
14.30
13.78
14.30
61,603
+0.51(+3.70%)
Dec 22, 2005
13.87
14.00
13.53
13.79
119,719
-0.21(-1.50%)
Dec 21, 2005
13.53
14.00
13.36
14.00
200,404
+1.34(+10.58%)
Dec 20, 2005
12.73
12.79
12.51
12.66
39,208
-0.03(-0.24%)
Dec 19, 2005
12.94
12.94
12.56
12.69
36,375
-0.14(-1.09%)
Dec 16, 2005
12.69
13.04
12.69
12.83
142,662
+0.23(+1.83%)
Dec 15, 2005
12.76
12.77
12.46
12.60
58,672
-0.16(-1.25%)
Dec 14, 2005
12.69
12.82
12.62
12.76
69,559
+0.04(+0.31%)
Dec 13, 2005
12.11
12.80
12.06
12.72
85,087
+0.61(+5.04%)
Dec 12, 2005
11.63
12.13
11.63
12.11
217,012
+0.28(+2.37%)
Dec 09, 2005
11.48
11.94
11.48
11.83
25,265
+0.32(+2.78%)
Dec 08, 2005
11.61
11.91
11.00
11.51
87,021
-0.11(-0.95%)
Dec 07, 2005
11.87
11.87
11.53
11.62
51,631
-0.17(-1.44%)
Dec 06, 2005
12.00
12.12
11.79
11.79
167,945
-0.19(-1.59%)
Dec 05, 2005
11.87
12.03
11.82
11.98
134,602
+0.23(+1.96%)
Dec 02, 2005
11.88
12.00
11.67
11.75
54,598
+0.00(+0.00%)
Dec 01, 2005
11.74
11.98
11.67
11.75
126,407
+0.12(+1.03%)
Nov 30, 2005
11.48
11.70
11.48
11.63
95,300
+0.18(+1.57%)
Nov 29, 2005
11.65
11.70
11.39
11.45
31,768
-0.06(-0.52%)
Nov 28, 2005
11.65
11.68
11.51
11.51
22,993
-0.05(-0.43%)
Nov 25, 2005
11.51
11.57
11.47
11.56
7,900
+0.20(+1.76%)
Nov 23, 2005
11.71
11.71
11.34
11.36
24,199
-0.28(-2.41%)
Nov 22, 2005
11.80
11.89
11.57
11.64
17,525
-0.15(-1.27%)
Nov 21, 2005
11.94
11.97
11.71
11.79
33,837
+0.04(+0.34%)
Nov 18, 2005
11.63
11.83
11.49
11.75
46,733
+0.28(+2.44%)
Nov 17, 2005
11.44
11.55
11.34
11.47
12,909
+0.07(+0.61%)
Nov 16, 2005
10.95
11.69
10.92
11.40
82,328
+0.28(+2.52%)
Nov 15, 2005
11.23
11.34
11.10
11.12
24,000
-0.07(-0.63%)
Nov 14, 2005
11.06
11.47
11.06
11.19
186,805
+0.13(+1.18%)
Nov 11, 2005
10.78
11.15
10.72
11.06
161,853
+0.28(+2.60%)
Nov 10, 2005
10.59
10.80
10.51
10.78
46,359
+0.15(+1.41%)
Nov 09, 2005
11.00
11.00
10.40
10.63
52,505
-0.23(-2.12%)
Nov 08, 2005
10.97
11.00
10.81
10.86
10,632
-0.11(-1.00%)
Nov 07, 2005
11.14
11.19
10.86
10.97
27,392
-0.13(-1.17%)
Nov 04, 2005
11.07
11.13
11.02
11.10
35,977
+0.03(+0.27%)
Nov 03, 2005
11.05
11.07
10.94
11.07
30,692
+0.16(+1.47%)
Nov 02, 2005
10.12
11.00
10.12
10.91
36,149
+0.64(+6.23%)
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
.