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, 2011
3.220
3.260
3.000
3.210
78,065
-0.09(-2.73%)
Oct 28, 2011
3.400
3.400
3.190
3.300
87,823
-0.11(-3.23%)
Oct 27, 2011
2.990
3.480
2.970
3.410
98,324
+0.51(+17.59%)
Oct 26, 2011
2.890
2.920
2.870
2.900
45,483
+0.04(+1.40%)
Oct 25, 2011
2.970
3.020
2.810
2.860
20,793
-0.14(-4.67%)
Oct 24, 2011
2.880
3.050
2.880
3.000
46,632
+0.02(+0.67%)
Oct 21, 2011
2.980
3.150
2.900
2.980
48,448
+0.06(+2.05%)
Oct 20, 2011
2.960
2.990
2.870
2.920
42,422
-0.04(-1.35%)
Oct 19, 2011
3.090
3.100
2.910
2.960
61,357
-0.16(-5.13%)
Oct 18, 2011
3.060
3.160
3.010
3.120
68,277
+0.11(+3.65%)
Oct 17, 2011
3.270
3.360
3.000
3.010
42,193
-0.29(-8.79%)
Oct 14, 2011
3.350
3.390
3.220
3.300
76,420
-0.05(-1.49%)
Oct 13, 2011
3.330
3.350
3.230
3.350
43,949
+0.00(+0.00%)
Oct 12, 2011
3.300
3.410
3.190
3.350
73,748
+0.08(+2.45%)
Oct 11, 2011
3.000
3.270
3.000
3.270
88,617
+0.26(+8.64%)
Oct 10, 2011
2.750
3.040
2.750
3.010
149,370
+0.28(+10.26%)
Oct 07, 2011
3.390
3.410
2.345
2.730
280,293
-0.62(-18.51%)
Oct 06, 2011
3.330
3.400
3.290
3.350
96,014
+0.02(+0.60%)
Oct 05, 2011
3.390
3.390
3.290
3.330
76,992
-0.07(-2.06%)
Oct 04, 2011
3.330
3.459
3.170
3.400
169,382
+0.03(+0.89%)
Oct 03, 2011
3.630
3.690
3.370
3.370
37,872
-0.28(-7.67%)
Sep 30, 2011
3.770
3.770
3.600
3.650
43,858
-0.18(-4.70%)
Sep 29, 2011
3.970
3.970
3.680
3.830
44,921
-0.04(-1.03%)
Sep 28, 2011
4.100
4.170
3.870
3.870
47,441
-0.26(-6.30%)
Sep 27, 2011
4.130
4.213
3.940
4.130
51,285
+0.10(+2.48%)
Sep 26, 2011
4.080
4.160
3.890
4.030
33,027
-0.01(-0.25%)
Sep 23, 2011
3.970
4.120
3.890
4.040
39,396
+0.07(+1.76%)
Sep 22, 2011
3.910
4.230
3.890
3.970
50,223
-0.09(-2.22%)
Sep 21, 2011
4.290
4.585
3.990
4.060
44,332
-0.23(-5.36%)
Sep 20, 2011
4.630
4.760
4.260
4.290
31,666
-0.36(-7.74%)
Sep 19, 2011
4.870
4.910
4.650
4.650
37,430
-0.28(-5.68%)
Sep 16, 2011
4.950
5.030
4.870
4.930
38,996
+0.02(+0.41%)
Sep 15, 2011
4.700
4.950
4.690
4.910
27,009
+0.29(+6.28%)
Sep 14, 2011
4.580
4.660
4.560
4.620
34,891
+0.09(+1.99%)
Sep 13, 2011
4.620
4.630
4.430
4.530
22,268
+0.01(+0.22%)
Sep 12, 2011
4.530
4.630
4.410
4.520
30,760
-0.07(-1.53%)
Sep 09, 2011
4.540
4.620
4.490
4.590
38,268
+0.09(+2.00%)
Sep 08, 2011
4.340
4.660
4.340
4.500
50,766
+0.11(+2.51%)
Sep 07, 2011
4.310
4.470
4.190
4.390
47,171
+0.17(+4.03%)
Sep 06, 2011
4.040
4.410
4.040
4.220
32,921
+0.03(+0.72%)
Sep 02, 2011
4.600
4.600
4.080
4.190
42,812
-0.48(-10.28%)
Sep 01, 2011
4.830
4.940
4.640
4.670
38,224
-0.19(-3.91%)
Aug 31, 2011
4.920
4.920
4.690
4.860
110,483
-0.03(-0.61%)
Aug 30, 2011
4.730
5.050
4.611
4.890
95,882
+0.17(+3.60%)
Aug 29, 2011
3.920
4.750
3.920
4.720
113,741
+0.84(+21.65%)
Aug 26, 2011
3.910
3.910
3.670
3.880
57,902
+0.02(+0.52%)
Aug 25, 2011
4.030
4.110
3.850
3.860
162,510
-0.15(-3.74%)
Aug 24, 2011
3.940
4.030
3.920
4.010
75,157
+0.05(+1.26%)
Aug 23, 2011
3.870
3.980
3.820
3.960
111,455
+0.11(+2.86%)
Aug 22, 2011
3.950
4.000
3.790
3.850
199,774
-0.02(-0.52%)
Aug 19, 2011
3.750
3.980
3.740
3.870
95,690
+0.05(+1.31%)
Aug 18, 2011
4.000
4.060
3.810
3.820
54,162
-0.25(-6.14%)
Aug 17, 2011
4.000
4.112
3.940
4.070
361,414
+0.08(+2.01%)
Aug 16, 2011
4.070
4.100
3.830
3.990
119,604
-0.14(-3.39%)
Aug 15, 2011
4.460
4.480
4.000
4.130
80,142
-0.29(-6.56%)
Aug 12, 2011
4.550
4.680
4.380
4.420
38,793
-0.12(-2.64%)
Aug 11, 2011
4.510
4.600
4.380
4.540
47,781
+0.04(+0.89%)
Aug 10, 2011
4.660
4.750
4.500
4.500
77,621
-0.25(-5.26%)
Aug 09, 2011
4.590
4.830
4.500
4.750
79,049
+0.25(+5.56%)
Aug 08, 2011
4.910
4.950
4.500
4.500
79,179
-0.53(-10.54%)
Aug 05, 2011
5.350
5.350
4.900
5.030
69,246
-0.23(-4.37%)
Aug 04, 2011
5.640
5.640
5.260
5.260
41,542
-0.44(-7.72%)
Aug 03, 2011
5.540
5.750
5.500
5.700
50,021
+0.16(+2.89%)
Aug 02, 2011
5.870
5.870
5.530
5.540
36,350
-0.32(-5.46%)
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
.