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, 2008
1.910
2.090
1.860
2.090
56,826
+0.20(+10.58%)
Oct 30, 2008
1.700
1.970
1.696
1.890
55,864
+0.17(+9.88%)
Oct 29, 2008
1.810
1.920
1.720
1.720
93,781
-0.03(-1.71%)
Oct 28, 2008
1.760
1.980
1.700
1.750
50,969
+0.08(+4.79%)
Oct 27, 2008
1.810
1.950
1.670
1.670
18,732
-0.01(-0.60%)
Oct 24, 2008
1.850
2.000
1.680
1.680
38,802
-0.08(-4.55%)
Oct 23, 2008
1.840
1.960
1.750
1.760
62,580
-0.08(-4.35%)
Oct 22, 2008
1.940
1.962
1.820
1.840
38,482
-0.06(-3.16%)
Oct 21, 2008
1.770
2.000
1.770
1.900
38,642
-0.01(-0.52%)
Oct 20, 2008
1.880
2.039
1.850
1.910
16,365
-0.01(-0.52%)
Oct 17, 2008
1.920
2.080
1.920
1.920
30,077
+0.02(+1.05%)
Oct 16, 2008
2.030
2.120
1.900
1.900
117,692
-0.12(-5.94%)
Oct 15, 2008
2.750
2.750
2.020
2.020
23,707
-0.53(-20.78%)
Oct 14, 2008
2.580
2.870
2.050
2.550
70,064
+0.25(+10.87%)
Oct 13, 2008
2.810
2.810
2.070
2.300
40,800
+0.29(+14.43%)
Oct 10, 2008
2.010
2.130
2.000
2.010
28,027
+0.00(+0.00%)
Oct 09, 2008
2.090
2.337
2.000
2.010
40,453
+0.00(+0.00%)
Oct 08, 2008
2.000
3.090
1.870
2.010
199,655
+0.00(+0.00%)
Oct 07, 2008
2.000
2.385
1.950
2.010
208,078
+0.07(+3.61%)
Oct 06, 2008
2.530
2.530
1.910
1.940
110,404
-0.56(-22.40%)
Oct 03, 2008
2.980
2.980
2.500
2.500
17,809
-0.50(-16.67%)
Oct 02, 2008
2.920
3.140
2.850
3.000
24,041
+0.00(+0.00%)
Oct 01, 2008
2.990
3.220
2.880
3.000
50,771
+0.12(+4.17%)
Sep 30, 2008
2.760
3.000
2.710
2.880
32,357
+0.18(+6.67%)
Sep 29, 2008
3.240
3.240
2.700
2.700
128,327
-0.51(-15.89%)
Sep 26, 2008
3.280
3.280
3.160
3.210
6,050
-0.03(-0.93%)
Sep 25, 2008
3.400
3.410
3.240
3.240
31,880
-0.20(-5.81%)
Sep 24, 2008
3.560
3.700
3.440
3.440
13,570
-0.14(-3.91%)
Sep 23, 2008
3.780
3.780
3.490
3.580
17,801
-0.18(-4.79%)
Sep 22, 2008
3.980
3.980
3.650
3.760
17,670
-0.22(-5.53%)
Sep 19, 2008
3.530
3.980
3.530
3.980
27,027
+0.51(+14.70%)
Sep 18, 2008
3.590
3.890
3.430
3.470
51,136
-0.18(-5.06%)
Sep 17, 2008
3.860
3.950
3.610
3.655
94,276
-0.19(-4.82%)
Sep 16, 2008
3.980
3.980
3.760
3.840
18,080
-0.01(-0.26%)
Sep 15, 2008
3.900
4.010
3.810
3.850
27,940
-0.22(-5.41%)
Sep 12, 2008
4.070
4.070
3.910
4.070
28,095
+0.06(+1.50%)
Sep 11, 2008
4.070
4.070
3.990
4.010
2,750
-0.10(-2.43%)
Sep 10, 2008
3.940
4.260
3.910
4.110
22,831
+0.12(+3.01%)
Sep 09, 2008
4.110
4.110
3.920
3.990
19,970
-0.06(-1.48%)
Sep 08, 2008
4.320
4.529
4.040
4.050
18,229
-0.25(-5.81%)
Sep 05, 2008
4.180
4.460
4.110
4.300
16,173
+0.04(+0.94%)
Sep 04, 2008
4.280
4.290
4.200
4.260
28,637
-0.08(-1.84%)
Sep 03, 2008
4.360
4.480
4.300
4.340
10,700
-0.03(-0.69%)
Sep 02, 2008
4.480
4.850
4.350
4.370
39,353
-0.05(-1.13%)
Aug 29, 2008
4.480
4.480
4.330
4.420
12,000
-0.08(-1.78%)
Aug 28, 2008
4.670
4.670
4.420
4.500
45,900
-0.04(-0.88%)
Aug 27, 2008
4.650
4.650
4.520
4.540
20,577
-0.22(-4.62%)
Aug 26, 2008
4.690
4.890
4.550
4.760
13,600
+0.15(+3.25%)
Aug 25, 2008
4.350
4.990
4.150
4.610
74,355
+0.14(+3.13%)
Aug 22, 2008
4.250
4.470
4.250
4.470
56,332
+0.18(+4.20%)
Aug 21, 2008
4.700
4.750
4.100
4.290
52,519
-0.34(-7.34%)
Aug 20, 2008
4.970
4.970
4.610
4.630
27,499
-0.38(-7.49%)
Aug 19, 2008
4.990
5.110
4.960
5.005
8,494
-0.23(-4.30%)
Aug 18, 2008
5.460
5.460
4.970
5.230
59,811
-0.05(-0.95%)
Aug 15, 2008
5.130
5.510
5.130
5.280
42,440
+0.23(+4.55%)
Aug 14, 2008
5.200
5.330
5.020
5.050
42,156
-0.26(-4.90%)
Aug 13, 2008
5.160
5.350
5.160
5.310
26,161
+0.05(+0.95%)
Aug 12, 2008
5.290
5.360
5.180
5.260
44,732
-0.17(-3.13%)
Aug 11, 2008
5.640
5.640
5.320
5.430
75,191
-0.12(-2.16%)
Aug 08, 2008
5.320
5.580
5.320
5.550
57,131
+0.14(+2.59%)
Aug 07, 2008
5.320
5.620
5.320
5.410
37,555
-0.05(-0.92%)
Aug 06, 2008
5.230
5.600
5.230
5.460
118,595
+0.14(+2.63%)
Aug 05, 2008
5.200
5.490
5.100
5.320
46,991
+0.15(+2.90%)
Aug 04, 2008
5.150
5.290
5.060
5.170
24,210
+0.02(+0.39%)
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
.