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 (%)
Oct 31, 2007
7.780
7.800
7.540
7.580
54,837
-0.22(-2.82%)
Oct 30, 2007
7.710
8.010
7.510
7.800
29,773
+0.00(+0.00%)
Oct 29, 2007
7.770
7.900
7.610
7.800
38,196
+0.00(+0.00%)
Oct 26, 2007
8.000
8.000
7.280
7.800
176,033
-0.16(-2.01%)
Oct 25, 2007
7.880
8.050
7.650
7.960
48,438
+0.31(+4.05%)
Oct 24, 2007
8.000
8.250
7.600
7.650
111,672
+0.04(+0.53%)
Oct 23, 2007
7.430
7.860
7.250
7.610
57,940
+0.17(+2.28%)
Oct 22, 2007
7.090
7.440
7.090
7.440
40,600
+0.34(+4.79%)
Oct 19, 2007
6.900
7.330
6.898
7.100
99,350
+0.25(+3.65%)
Oct 18, 2007
6.700
6.920
6.650
6.850
132,357
+0.09(+1.33%)
Oct 17, 2007
6.540
6.760
6.530
6.760
29,825
+0.12(+1.81%)
Oct 16, 2007
6.500
6.660
6.410
6.640
107,638
+0.12(+1.84%)
Oct 15, 2007
6.510
6.690
6.500
6.520
102,530
-0.01(-0.15%)
Oct 12, 2007
6.550
6.660
6.500
6.530
50,331
-0.02(-0.31%)
Oct 11, 2007
6.680
6.770
6.490
6.550
109,113
-0.27(-3.96%)
Oct 10, 2007
6.740
6.860
6.630
6.820
53,787
+0.23(+3.49%)
Oct 09, 2007
6.440
6.730
6.370
6.590
86,193
+0.15(+2.33%)
Oct 08, 2007
6.550
6.680
6.410
6.440
43,358
-0.17(-2.57%)
Oct 05, 2007
6.580
6.890
6.570
6.610
41,277
+0.03(+0.46%)
Oct 04, 2007
6.460
6.850
6.310
6.580
126,494
+0.25(+3.95%)
Oct 03, 2007
6.520
6.520
6.320
6.330
24,617
-0.17(-2.62%)
Oct 02, 2007
6.420
6.700
6.310
6.500
52,937
+0.12(+1.88%)
Oct 01, 2007
6.700
6.830
6.270
6.380
63,640
-0.37(-5.48%)
Sep 28, 2007
6.810
6.880
6.514
6.750
57,299
-0.14(-2.03%)
Sep 27, 2007
6.920
7.020
6.780
6.890
10,165
-0.05(-0.68%)
Sep 26, 2007
6.920
7.100
6.830
6.938
10,474
+0.05(+0.69%)
Sep 25, 2007
7.160
7.200
6.770
6.890
11,192
-0.11(-1.57%)
Sep 24, 2007
6.930
7.380
6.520
7.000
70,232
+0.20(+2.94%)
Sep 21, 2007
6.750
6.850
6.470
6.800
57,108
-0.23(-3.27%)
Sep 20, 2007
7.570
7.570
6.900
7.030
44,168
-0.52(-6.89%)
Sep 19, 2007
6.670
7.700
6.560
7.550
95,960
+0.96(+14.57%)
Sep 18, 2007
6.400
6.590
6.340
6.590
33,890
+0.30(+4.77%)
Sep 17, 2007
6.690
6.690
6.290
6.290
21,450
-0.36(-5.41%)
Sep 14, 2007
6.630
6.810
6.450
6.650
57,390
+0.04(+0.61%)
Sep 13, 2007
6.340
6.610
6.320
6.610
19,189
+0.35(+5.59%)
Sep 12, 2007
6.320
6.430
6.260
6.260
63,500
-0.06(-0.95%)
Sep 11, 2007
6.420
6.460
6.280
6.320
26,121
+0.03(+0.48%)
Sep 10, 2007
6.740
6.740
6.270
6.290
52,878
-0.39(-5.84%)
Sep 07, 2007
6.870
6.870
6.500
6.680
136,244
-0.26(-3.75%)
Sep 06, 2007
6.910
6.990
6.860
6.940
40,576
+0.03(+0.43%)
Sep 05, 2007
6.940
7.030
6.770
6.910
29,734
+0.00(+0.00%)
Sep 04, 2007
6.400
7.100
6.270
6.910
188,478
+0.55(+8.65%)
Aug 31, 2007
6.380
6.380
6.340
6.360
19,204
-0.01(-0.16%)
Aug 30, 2007
6.372
6.430
6.350
6.370
17,592
+0.00(+0.00%)
Aug 29, 2007
6.362
6.380
6.330
6.370
43,400
+0.00(+0.00%)
Aug 28, 2007
6.360
6.380
6.330
6.370
34,026
+0.01(+0.16%)
Aug 27, 2007
6.320
6.400
6.320
6.360
45,744
-0.04(-0.63%)
Aug 24, 2007
6.340
6.440
6.340
6.400
40,988
+0.01(+0.16%)
Aug 23, 2007
6.500
6.590
6.260
6.390
71,306
-0.10(-1.54%)
Aug 22, 2007
6.670
6.700
6.450
6.490
36,876
+0.02(+0.31%)
Aug 21, 2007
6.500
6.580
6.460
6.470
11,453
-0.03(-0.46%)
Aug 20, 2007
6.510
6.690
6.275
6.500
85,284
+0.00(+0.00%)
Aug 17, 2007
6.615
6.650
6.440
6.500
64,418
+0.07(+1.09%)
Aug 16, 2007
6.920
6.920
6.250
6.430
40,509
-0.32(-4.74%)
Aug 15, 2007
6.800
6.830
6.690
6.750
13,441
-0.11(-1.60%)
Aug 14, 2007
6.950
7.100
6.660
6.860
54,289
-0.02(-0.29%)
Aug 13, 2007
6.660
7.190
6.600
6.880
81,758
+0.36(+5.52%)
Aug 10, 2007
7.880
7.980
6.290
6.520
101,322
-1.32(-16.84%)
Aug 09, 2007
8.240
8.530
7.770
7.840
44,504
-0.42(-5.08%)
Aug 08, 2007
7.950
8.660
7.950
8.260
164,526
+0.39(+4.96%)
Aug 07, 2007
7.740
8.030
7.610
7.870
41,680
+0.33(+4.38%)
Aug 06, 2007
7.770
8.000
7.500
7.540
21,412
-0.34(-4.31%)
Aug 03, 2007
7.850
8.180
7.850
7.880
15,914
-0.02(-0.25%)
Aug 02, 2007
8.450
8.580
7.880
7.900
20,652
-0.54(-6.40%)
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
.