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, 2013
6.520
6.560
6.400
6.530
0
+0.03(+0.46%)
Oct 30, 2013
6.580
6.590
6.400
6.500
0
-0.03(-0.46%)
Oct 29, 2013
6.480
6.550
6.350
6.530
0
+0.01(+0.15%)
Oct 28, 2013
6.350
6.540
6.350
6.520
0
+0.12(+1.87%)
Oct 25, 2013
6.480
6.500
6.360
6.400
0
-0.10(-1.54%)
Oct 24, 2013
6.390
6.500
6.390
6.500
0
+0.22(+3.50%)
Oct 23, 2013
6.280
6.350
6.160
6.280
0
-0.02(-0.32%)
Oct 22, 2013
6.290
6.370
6.220
6.300
0
-0.02(-0.32%)
Oct 21, 2013
6.110
6.520
6.110
6.320
0
-0.27(-4.10%)
Oct 18, 2013
6.410
6.610
6.390
6.590
26,968
+0.22(+3.45%)
Oct 17, 2013
6.130
6.370
6.120
6.370
0
+0.10(+1.59%)
Oct 16, 2013
6.130
6.280
6.100
6.270
0
-0.11(-1.72%)
Oct 15, 2013
6.430
6.599
6.313
6.380
0
-0.06(-0.93%)
Oct 14, 2013
6.420
6.510
6.210
6.440
0
-0.07(-1.08%)
Oct 11, 2013
6.470
6.600
6.230
6.510
0
+0.08(+1.24%)
Oct 10, 2013
6.470
6.590
6.260
6.430
0
+0.13(+2.06%)
Oct 09, 2013
6.220
6.390
6.130
6.300
0
+0.08(+1.29%)
Oct 08, 2013
6.500
6.620
6.155
6.220
0
-0.21(-3.27%)
Oct 07, 2013
6.560
6.790
6.360
6.430
0
-0.27(-4.03%)
Oct 04, 2013
6.360
6.750
6.360
6.700
0
+0.06(+0.90%)
Oct 03, 2013
6.640
6.720
6.480
6.640
0
-0.08(-1.19%)
Oct 02, 2013
6.320
6.720
6.320
6.720
0
+0.30(+4.67%)
Oct 01, 2013
6.270
6.600
6.250
6.420
0
+0.08(+1.26%)
Sep 30, 2013
6.210
6.360
6.190
6.340
0
+0.06(+0.96%)
Sep 27, 2013
6.390
6.390
6.140
6.280
0
-0.09(-1.41%)
Sep 26, 2013
5.880
6.610
5.880
6.370
0
+0.42(+7.06%)
Sep 25, 2013
6.100
6.100
5.888
5.950
0
-0.08(-1.33%)
Sep 24, 2013
5.940
6.050
5.860
6.030
0
+0.10(+1.69%)
Sep 23, 2013
6.340
6.340
5.930
5.930
0
-0.41(-6.47%)
Sep 20, 2013
6.070
6.400
6.020
6.340
0
+0.32(+5.32%)
Sep 19, 2013
5.990
6.100
5.930
6.020
0
-0.01(-0.17%)
Sep 18, 2013
6.010
6.100
5.870
6.030
0
+0.08(+1.34%)
Sep 17, 2013
6.060
6.100
5.950
5.950
0
-0.08(-1.33%)
Sep 16, 2013
5.989
6.100
5.480
6.030
0
+0.55(+10.04%)
Sep 13, 2013
5.719
5.719
5.480
5.480
0
-0.12(-2.14%)
Sep 12, 2013
5.700
5.750
5.600
5.600
0
-0.10(-1.75%)
Sep 11, 2013
5.700
5.870
5.620
5.700
0
+0.01(+0.18%)
Sep 10, 2013
5.550
5.690
5.500
5.690
0
+0.18(+3.27%)
Sep 09, 2013
5.420
5.520
5.420
5.510
0
+0.13(+2.42%)
Sep 06, 2013
5.420
5.431
5.300
5.380
0
-0.05(-0.92%)
Sep 05, 2013
5.580
5.580
5.360
5.430
0
-0.12(-2.16%)
Sep 04, 2013
5.550
5.780
5.480
5.550
0
+0.04(+0.73%)
Sep 03, 2013
5.460
5.655
5.450
5.510
0
+0.16(+2.99%)
Aug 30, 2013
5.660
5.660
5.130
5.350
0
-0.28(-4.97%)
Aug 29, 2013
5.600
5.720
5.590
5.630
0
+0.04(+0.72%)
Aug 28, 2013
5.730
5.750
5.580
5.590
0
-0.17(-2.95%)
Aug 27, 2013
5.690
5.820
5.690
5.760
0
-0.07(-1.20%)
Aug 26, 2013
5.840
5.840
5.730
5.830
0
-0.02(-0.34%)
Aug 23, 2013
5.890
5.950
5.790
5.850
0
+0.00(+0.00%)
Aug 22, 2013
5.850
6.010
5.750
5.850
0
+0.06(+1.04%)
Aug 21, 2013
5.760
5.900
5.760
5.790
0
+0.03(+0.52%)
Aug 20, 2013
5.760
5.840
5.743
5.760
0
+0.02(+0.35%)
Aug 19, 2013
5.720
5.839
5.720
5.740
0
+0.02(+0.35%)
Aug 16, 2013
5.790
5.810
5.720
5.720
0
-0.08(-1.38%)
Aug 15, 2013
5.700
5.840
5.680
5.800
14,492
-0.05(-0.85%)
Aug 14, 2013
5.840
5.970
5.500
5.850
0
-0.11(-1.85%)
Aug 13, 2013
6.060
6.060
5.950
5.960
16,058
-0.10(-1.65%)
Aug 12, 2013
6.010
6.150
6.009
6.060
19,912
-0.09(-1.46%)
Aug 09, 2013
6.050
6.180
6.050
6.150
12,708
+0.06(+0.99%)
Aug 08, 2013
6.190
6.190
6.060
6.090
5,838
-0.15(-2.40%)
Aug 07, 2013
6.400
6.400
6.070
6.240
12,283
-0.21(-3.26%)
Aug 06, 2013
6.110
6.450
6.060
6.450
16,730
+0.30(+4.88%)
Aug 05, 2013
6.320
6.360
6.041
6.150
19,112
-0.17(-2.69%)
Aug 02, 2013
6.460
6.485
6.240
6.320
8,585
-0.21(-3.22%)
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
.