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 29, 2010
7.110
7.368
7.010
7.320
42,564
+0.22(+3.10%)
Oct 28, 2010
7.120
7.140
7.020
7.100
29,198
+0.07(+1.00%)
Oct 27, 2010
7.070
7.200
6.990
7.030
49,805
-0.35(-4.74%)
Oct 25, 2010
7.300
7.490
7.180
7.380
97,984
+0.08(+1.10%)
Oct 22, 2010
7.100
7.350
7.080
7.300
49,838
+0.26(+3.69%)
Oct 21, 2010
6.910
7.170
6.880
7.040
50,249
+0.19(+2.77%)
Oct 20, 2010
7.040
7.065
6.630
6.850
243,173
-0.12(-1.65%)
Oct 19, 2010
7.410
7.410
6.950
6.965
66,040
-0.52(-6.89%)
Oct 18, 2010
7.490
7.650
7.450
7.480
18,766
-0.05(-0.66%)
Oct 15, 2010
7.490
7.600
7.410
7.530
68,771
+0.12(+1.62%)
Oct 14, 2010
7.812
7.840
7.380
7.410
33,786
-0.39(-5.00%)
Oct 13, 2010
7.600
7.830
7.350
7.800
41,335
+0.26(+3.45%)
Oct 12, 2010
7.670
7.670
7.320
7.540
19,877
-0.13(-1.69%)
Oct 11, 2010
7.300
7.670
7.100
7.670
28,646
+0.33(+4.50%)
Oct 08, 2010
7.400
7.440
7.230
7.340
30,761
-0.09(-1.21%)
Oct 07, 2010
7.140
7.590
7.140
7.430
30,906
+0.37(+5.24%)
Oct 06, 2010
7.460
7.580
7.000
7.060
42,191
-0.38(-5.11%)
Oct 05, 2010
7.490
7.640
7.240
7.440
85,567
+0.08(+1.09%)
Oct 04, 2010
7.600
7.650
7.210
7.360
48,309
-0.30(-3.92%)
Oct 01, 2010
7.540
7.670
7.330
7.660
43,982
+0.19(+2.57%)
Sep 30, 2010
7.750
7.750
7.230
7.468
145,517
-0.28(-3.64%)
Sep 29, 2010
7.950
7.962
7.740
7.750
65,969
-0.20(-2.52%)
Sep 28, 2010
7.960
8.000
7.720
7.950
25,483
+0.03(+0.38%)
Sep 27, 2010
7.980
8.070
7.890
7.920
30,228
-0.08(-1.00%)
Sep 24, 2010
8.100
8.100
7.920
8.000
28,648
-0.05(-0.62%)
Sep 23, 2010
7.860
8.070
7.850
8.050
23,266
+0.15(+1.90%)
Sep 22, 2010
7.880
8.000
7.820
7.900
68,484
-0.07(-0.88%)
Sep 21, 2010
7.760
8.040
7.430
7.970
52,100
+0.17(+2.18%)
Sep 20, 2010
8.170
8.170
7.740
7.800
99,340
-0.29(-3.58%)
Sep 17, 2010
7.980
8.260
7.860
8.090
42,384
+0.09(+1.12%)
Sep 15, 2010
8.130
8.180
8.000
8.000
18,300
-0.12(-1.48%)
Sep 14, 2010
8.010
8.410
7.990
8.120
21,816
+0.14(+1.75%)
Sep 13, 2010
8.000
8.170
7.900
7.980
29,215
+0.10(+1.27%)
Sep 10, 2010
7.720
8.000
7.720
7.880
29,143
+0.27(+3.55%)
Sep 09, 2010
7.730
7.730
7.350
7.610
60,955
-0.10(-1.30%)
Sep 08, 2010
7.660
7.990
7.510
7.710
69,424
+0.14(+1.85%)
Sep 07, 2010
7.420
7.680
7.360
7.570
41,877
+0.17(+2.30%)
Sep 03, 2010
7.060
7.400
7.060
7.400
29,847
+0.37(+5.26%)
Sep 02, 2010
7.100
7.100
6.890
7.030
15,620
-0.05(-0.71%)
Sep 01, 2010
6.730
7.270
6.730
7.080
30,014
+0.40(+5.99%)
Aug 31, 2010
7.000
7.000
6.650
6.680
219,925
-0.35(-4.98%)
Aug 30, 2010
7.180
7.420
6.940
7.030
125,865
-0.32(-4.35%)
Aug 27, 2010
6.980
7.387
6.785
7.350
38,028
+0.48(+6.99%)
Aug 26, 2010
6.710
6.960
6.690
6.870
32,244
+0.16(+2.38%)
Aug 25, 2010
6.930
7.000
6.620
6.710
227,683
-0.31(-4.42%)
Aug 24, 2010
7.050
7.200
6.920
7.020
52,945
-0.10(-1.40%)
Aug 23, 2010
7.220
7.460
6.940
7.120
130,382
-0.10(-1.39%)
Aug 20, 2010
7.320
7.420
6.930
7.220
458,611
-0.16(-2.17%)
Aug 19, 2010
7.960
8.069
7.200
7.380
282,238
-0.77(-9.45%)
Aug 18, 2010
8.300
8.360
8.070
8.150
75,363
-0.24(-2.86%)
Aug 17, 2010
8.120
8.420
8.100
8.390
31,071
+0.39(+4.88%)
Aug 16, 2010
7.850
8.210
7.720
8.000
149,598
+0.00(+0.00%)
Aug 13, 2010
7.940
8.250
7.900
8.000
101,859
+0.06(+0.76%)
Aug 12, 2010
7.560
7.990
7.410
7.940
64,190
+0.30(+3.93%)
Aug 11, 2010
7.930
7.930
7.330
7.640
135,588
-0.49(-6.03%)
Aug 10, 2010
8.430
8.440
8.100
8.130
56,665
-0.40(-4.69%)
Aug 09, 2010
9.290
9.350
8.250
8.530
157,164
-0.63(-6.88%)
Aug 06, 2010
9.300
9.540
9.030
9.160
43,051
-0.17(-1.82%)
Aug 05, 2010
9.470
9.470
9.091
9.330
34,275
-0.21(-2.20%)
Aug 04, 2010
9.210
9.580
9.170
9.540
93,486
+0.56(+6.24%)
Aug 03, 2010
9.600
9.750
8.920
8.980
201,265
-0.52(-5.47%)
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
.