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, 2012
3.490
3.510
3.270
3.300
28,864
-0.14(-4.07%)
Jan 30, 2012
3.470
3.512
3.390
3.440
10,440
-0.17(-4.71%)
Jan 27, 2012
3.580
3.610
3.401
3.610
7,728
+0.04(+1.12%)
Jan 26, 2012
3.420
3.610
3.375
3.570
11,244
+0.17(+5.00%)
Jan 25, 2012
3.490
3.510
3.250
3.400
15,426
-0.12(-3.41%)
Jan 24, 2012
3.400
3.590
3.280
3.520
20,206
+0.09(+2.62%)
Jan 23, 2012
3.490
3.600
3.300
3.430
30,624
+0.02(+0.59%)
Jan 20, 2012
3.380
3.570
3.330
3.410
23,039
+0.02(+0.59%)
Jan 19, 2012
3.430
3.500
3.340
3.390
13,842
-0.02(-0.59%)
Jan 18, 2012
3.320
3.440
3.250
3.410
22,314
+0.11(+3.33%)
Jan 17, 2012
3.190
3.350
3.146
3.300
22,888
+0.18(+5.77%)
Jan 13, 2012
3.180
3.205
3.080
3.120
15,778
-0.10(-3.11%)
Jan 12, 2012
3.240
3.250
3.180
3.220
14,621
+0.02(+0.63%)
Jan 11, 2012
3.230
3.250
3.180
3.200
11,665
-0.02(-0.62%)
Jan 10, 2012
3.210
3.230
3.170
3.220
14,692
+0.05(+1.58%)
Jan 09, 2012
3.030
3.220
3.030
3.170
24,818
+0.16(+5.32%)
Jan 06, 2012
3.010
3.060
2.900
3.010
15,098
+0.01(+0.33%)
Jan 05, 2012
2.960
3.009
2.840
3.000
16,888
+0.02(+0.67%)
Jan 04, 2012
3.050
3.050
2.950
2.980
37,810
+0.01(+0.34%)
Dec 30, 2011
2.980
3.000
2.930
2.970
56,214
+0.03(+1.02%)
Dec 29, 2011
2.970
2.990
2.900
2.940
26,275
-0.02(-0.68%)
Dec 28, 2011
3.060
3.090
2.920
2.960
16,020
-0.02(-0.67%)
Dec 27, 2011
2.940
3.070
2.900
2.980
22,771
+0.00(+0.00%)
Dec 23, 2011
3.070
3.070
2.960
2.980
10,319
-0.08(-2.61%)
Dec 21, 2011
3.040
3.170
2.910
3.060
14,271
+0.01(+0.33%)
Dec 20, 2011
2.970
3.050
2.940
3.050
30,131
+0.17(+5.90%)
Dec 19, 2011
2.940
2.970
2.870
2.880
33,240
-0.02(-0.69%)
Dec 16, 2011
2.810
2.930
2.810
2.900
41,521
+0.12(+4.32%)
Dec 15, 2011
2.840
2.840
2.710
2.780
78,335
+0.00(+0.00%)
Dec 14, 2011
2.830
2.880
2.750
2.780
54,715
-0.07(-2.46%)
Dec 13, 2011
2.950
2.960
2.830
2.850
16,119
-0.07(-2.40%)
Dec 12, 2011
2.910
2.980
2.890
2.920
35,102
-0.04(-1.35%)
Dec 09, 2011
3.010
3.030
2.810
2.960
35,504
-0.01(-0.34%)
Dec 08, 2011
3.010
3.030
2.970
2.970
20,055
-0.02(-0.67%)
Dec 07, 2011
3.050
3.070
2.970
2.990
21,756
-0.09(-2.92%)
Dec 06, 2011
3.080
3.090
2.980
3.080
27,033
+0.02(+0.65%)
Dec 05, 2011
3.050
3.120
3.020
3.060
26,024
+0.07(+2.34%)
Dec 02, 2011
3.020
3.020
2.940
2.990
12,885
+0.04(+1.36%)
Dec 01, 2011
3.070
3.070
2.930
2.950
17,393
-0.12(-3.91%)
Nov 30, 2011
3.110
3.230
3.040
3.070
94,589
+0.13(+4.42%)
Nov 29, 2011
2.960
2.990
2.890
2.940
28,858
-0.01(-0.34%)
Nov 28, 2011
3.070
3.090
2.890
2.950
75,685
+0.06(+2.08%)
Nov 25, 2011
2.880
2.960
2.880
2.890
16,981
-0.01(-0.34%)
Nov 23, 2011
2.940
3.100
2.899
2.900
55,727
-0.06(-2.03%)
Nov 22, 2011
3.100
3.150
2.950
2.960
111,691
-0.17(-5.43%)
Nov 21, 2011
3.050
3.170
3.010
3.130
21,123
+0.02(+0.64%)
Nov 18, 2011
3.210
3.380
3.110
3.110
34,077
-0.08(-2.51%)
Nov 17, 2011
3.210
3.320
3.070
3.190
25,852
-0.02(-0.62%)
Nov 16, 2011
3.250
3.330
3.210
3.210
130,348
-0.09(-2.73%)
Nov 15, 2011
3.230
3.300
3.200
3.300
55,450
+0.03(+0.92%)
Nov 14, 2011
3.340
3.430
3.170
3.270
44,070
-0.08(-2.39%)
Nov 11, 2011
3.200
3.410
3.150
3.350
47,642
+0.18(+5.68%)
Nov 10, 2011
3.180
3.420
2.910
3.170
72,007
+0.04(+1.28%)
Nov 09, 2011
3.250
3.360
3.100
3.130
22,902
-0.24(-7.12%)
Nov 08, 2011
3.290
3.370
3.160
3.370
36,518
+0.08(+2.43%)
Nov 07, 2011
3.240
3.295
3.140
3.290
34,959
+0.02(+0.61%)
Nov 04, 2011
3.150
3.290
3.130
3.270
75,331
+0.07(+2.19%)
Nov 03, 2011
3.010
3.260
3.000
3.200
136,146
+0.19(+6.31%)
Nov 02, 2011
3.120
3.120
3.000
3.010
141,979
-0.04(-1.31%)
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
.