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 30, 2009
4.500
5.180
4.465
5.040
12,301
+0.55(+12.25%)
Oct 29, 2009
4.540
4.564
4.320
4.490
9,330
-0.44(-8.92%)
Oct 27, 2009
4.930
4.930
4.930
4.930
0
-0.14(-2.76%)
Oct 26, 2009
4.730
5.070
4.700
5.070
6,200
+0.29(+6.07%)
Oct 23, 2009
4.800
4.850
4.720
4.780
1,820
-0.12(-2.45%)
Oct 22, 2009
4.900
4.930
4.890
4.900
2,574
-0.03(-0.61%)
Oct 21, 2009
4.850
5.090
4.850
4.930
10,115
+0.13(+2.71%)
Oct 20, 2009
4.780
4.850
4.770
4.800
1,604
+0.03(+0.63%)
Oct 19, 2009
4.780
4.780
4.770
4.770
574
-0.05(-1.04%)
Oct 16, 2009
4.900
4.941
4.820
4.820
4,893
-0.12(-2.48%)
Oct 15, 2009
4.900
4.980
4.900
4.943
3,117
-0.04(-0.75%)
Oct 14, 2009
5.020
5.020
4.850
4.980
20,486
-0.02(-0.40%)
Oct 13, 2009
5.050
5.050
5.000
5.000
1,730
-0.07(-1.38%)
Oct 12, 2009
4.810
5.070
4.790
5.070
3,040
+0.07(+1.40%)
Oct 09, 2009
5.000
5.090
4.880
5.000
6,209
+0.00(+0.00%)
Oct 08, 2009
4.850
5.000
4.850
5.000
7,141
+0.16(+3.31%)
Oct 07, 2009
4.660
4.840
4.600
4.840
4,030
-0.06(-1.22%)
Oct 06, 2009
4.710
4.910
4.710
4.900
12,950
+0.02(+0.41%)
Oct 05, 2009
4.470
5.120
4.470
4.880
45,967
+0.53(+12.18%)
Oct 02, 2009
4.650
4.780
4.350
4.350
8,122
-0.41(-8.61%)
Oct 01, 2009
4.860
5.005
4.760
4.760
9,944
-0.15(-3.05%)
Sep 30, 2009
4.960
4.990
4.860
4.910
8,765
-0.09(-1.80%)
Sep 29, 2009
4.995
5.020
4.924
5.000
11,810
-0.01(-0.20%)
Sep 28, 2009
5.065
5.065
4.940
5.010
1,177
+0.07(+1.42%)
Sep 25, 2009
5.180
5.180
4.870
4.940
19,070
-0.35(-6.62%)
Sep 24, 2009
5.430
5.430
5.080
5.290
16,498
-0.10(-1.86%)
Sep 23, 2009
5.160
5.480
5.040
5.390
10,371
+0.01(+0.19%)
Sep 22, 2009
5.030
5.380
4.940
5.380
30,006
+0.49(+10.02%)
Sep 21, 2009
5.100
5.250
4.880
4.890
22,656
-0.35(-6.68%)
Sep 18, 2009
4.790
5.240
4.790
5.240
34,997
+0.33(+6.72%)
Sep 17, 2009
4.640
4.960
4.620
4.910
20,627
+0.12(+2.51%)
Sep 16, 2009
4.630
4.840
4.550
4.790
9,400
-0.21(-4.20%)
Sep 15, 2009
4.660
5.000
4.610
5.000
5,120
+0.35(+7.53%)
Sep 11, 2009
4.710
4.650
4.650
4.650
16,100
+0.11(+2.42%)
Sep 10, 2009
4.700
4.780
4.520
4.540
4,049
-0.23(-4.82%)
Sep 09, 2009
4.780
5.000
4.750
4.770
28,742
+0.08(+1.81%)
Sep 08, 2009
4.780
4.840
4.660
4.685
3,878
-0.16(-3.20%)
Sep 04, 2009
4.770
4.850
4.640
4.840
20,917
-0.04(-0.82%)
Sep 03, 2009
4.510
4.890
4.450
4.880
17,251
+0.39(+8.69%)
Sep 02, 2009
4.410
4.560
4.410
4.490
4,331
-0.06(-1.32%)
Sep 01, 2009
4.860
4.860
4.440
4.550
7,197
-0.32(-6.57%)
Aug 31, 2009
4.860
4.985
4.740
4.870
32,704
+0.12(+2.53%)
Aug 28, 2009
4.900
4.900
4.710
4.750
3,182
-0.22(-4.43%)
Aug 27, 2009
4.490
4.970
4.420
4.970
12,861
+0.57(+12.95%)
Aug 26, 2009
4.330
4.500
4.152
4.400
14,940
-0.07(-1.57%)
Aug 25, 2009
4.340
4.560
4.340
4.470
4,004
-0.23(-4.89%)
Aug 24, 2009
4.700
4.790
4.650
4.700
5,552
-0.12(-2.49%)
Aug 21, 2009
4.370
4.840
4.140
4.820
12,351
+0.45(+10.30%)
Aug 20, 2009
4.400
4.550
4.370
4.370
5,779
-0.10(-2.24%)
Aug 19, 2009
4.650
4.860
4.470
4.470
4,203
-0.28(-5.89%)
Aug 18, 2009
4.660
4.750
4.440
4.750
4,915
+0.05(+1.06%)
Aug 17, 2009
4.740
4.800
4.660
4.700
1,100
-0.07(-1.47%)
Aug 14, 2009
4.650
4.880
4.530
4.770
3,951
+0.16(+3.47%)
Aug 13, 2009
4.840
4.890
4.610
4.610
2,106
-0.38(-7.62%)
Aug 12, 2009
4.690
4.990
4.630
4.990
2,300
-0.01(-0.20%)
Aug 11, 2009
4.630
5.000
4.580
5.000
6,188
+0.49(+10.86%)
Aug 10, 2009
4.850
4.850
4.510
4.510
2,477
-0.49(-9.80%)
Aug 07, 2009
5.000
5.000
4.780
5.000
23,556
-0.05(-0.99%)
Aug 06, 2009
4.750
5.050
4.540
5.050
9,498
+0.40(+8.60%)
Aug 05, 2009
4.870
4.990
4.650
4.650
18,530
-0.32(-6.53%)
Aug 04, 2009
5.000
5.280
4.780
4.975
13,310
+0.12(+2.58%)
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
.