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, 2015
19.12
19.59
18.95
19.30
86,213
+0.18(+0.94%)
Oct 29, 2015
19.16
19.57
18.67
19.12
151,187
-0.22(-1.14%)
Oct 28, 2015
18.95
19.53
18.70
19.34
254,638
+0.55(+2.93%)
Oct 27, 2015
19.98
20.00
18.55
18.79
303,233
-1.38(-6.84%)
Oct 26, 2015
20.85
21.03
19.97
20.17
86,535
-0.86(-4.09%)
Oct 23, 2015
20.95
21.19
20.50
21.03
95,804
+0.33(+1.59%)
Oct 22, 2015
21.03
21.15
20.23
20.70
127,656
-0.10(-0.48%)
Oct 21, 2015
21.70
21.88
20.78
20.80
200,841
-0.77(-3.57%)
Oct 20, 2015
20.59
21.58
20.33
21.57
172,012
+0.98(+4.76%)
Oct 19, 2015
22.24
22.28
20.23
20.59
274,233
-1.93(-8.57%)
Oct 16, 2015
20.60
23.38
20.44
22.52
513,154
+2.53(+12.66%)
Oct 15, 2015
20.61
21.16
19.94
19.99
293,510
-0.62(-3.01%)
Oct 14, 2015
20.46
20.87
20.32
20.61
95,775
+0.18(+0.88%)
Oct 13, 2015
20.75
21.33
20.30
20.43
187,064
-0.51(-2.44%)
Oct 12, 2015
22.43
22.43
20.79
20.94
102,232
-1.45(-6.48%)
Oct 09, 2015
22.03
22.66
22.03
22.39
154,694
+0.55(+2.52%)
Oct 08, 2015
21.34
22.00
21.20
21.84
184,317
+0.50(+2.34%)
Oct 07, 2015
19.71
21.46
19.64
21.34
317,502
+1.83(+9.38%)
Oct 06, 2015
19.37
19.62
19.09
19.51
131,895
+0.06(+0.31%)
Oct 05, 2015
18.86
19.59
18.67
19.45
130,938
+0.74(+3.96%)
Oct 02, 2015
18.19
18.76
17.71
18.71
176,587
+0.27(+1.46%)
Oct 01, 2015
17.91
18.57
17.72
18.44
141,434
+0.47(+2.62%)
Sep 30, 2015
18.10
18.67
17.95
17.97
163,152
+0.17(+0.96%)
Sep 29, 2015
18.45
18.60
17.44
17.80
304,769
-0.53(-2.89%)
Sep 28, 2015
19.02
19.25
18.12
18.33
204,945
-0.95(-4.93%)
Sep 25, 2015
19.30
19.71
18.79
19.28
163,504
+0.18(+0.94%)
Sep 24, 2015
20.65
20.77
18.98
19.10
241,059
-1.81(-8.66%)
Sep 23, 2015
21.55
21.55
20.72
20.91
103,787
-0.61(-2.83%)
Sep 22, 2015
22.00
22.35
21.30
21.52
111,302
-0.78(-3.50%)
Sep 21, 2015
22.87
22.87
21.79
22.30
183,553
-0.54(-2.36%)
Sep 18, 2015
23.32
23.88
22.70
22.84
181,259
-0.95(-3.99%)
Sep 17, 2015
23.13
23.99
22.97
23.79
266,445
+0.71(+3.08%)
Sep 16, 2015
22.19
23.50
22.00
23.08
318,324
+0.83(+3.73%)
Sep 15, 2015
21.87
22.60
21.78
22.25
224,388
+0.51(+2.35%)
Sep 14, 2015
23.00
22.82
21.50
21.74
135,582
-1.08(-4.73%)
Sep 11, 2015
22.51
23.21
22.41
22.82
146,959
+0.22(+0.97%)
Sep 10, 2015
22.21
22.86
22.21
22.60
144,263
+0.36(+1.62%)
Sep 09, 2015
22.75
22.75
22.00
22.24
228,919
-0.34(-1.51%)
Sep 08, 2015
23.17
23.21
22.48
22.58
166,724
-0.01(-0.04%)
Sep 04, 2015
22.42
22.59
22.59
22.59
50,000
-0.10(-0.44%)
Sep 03, 2015
22.78
23.05
22.26
22.69
90,409
-0.09(-0.40%)
Sep 02, 2015
22.86
22.91
22.31
22.78
111,969
+0.36(+1.61%)
Sep 01, 2015
22.96
23.48
22.26
22.42
151,014
-1.17(-4.96%)
Aug 31, 2015
23.23
24.04
23.07
23.59
102,781
+0.08(+0.34%)
Aug 28, 2015
23.18
23.79
23.02
23.51
135,246
+0.17(+0.73%)
Aug 27, 2015
22.74
23.34
22.24
23.34
143,846
+0.88(+3.92%)
Aug 26, 2015
22.06
22.53
22.06
22.46
219,516
+0.91(+4.22%)
Aug 25, 2015
22.30
22.46
21.32
21.55
191,479
+0.04(+0.19%)
Aug 24, 2015
21.20
22.42
20.26
21.51
203,598
-1.02(-4.53%)
Aug 21, 2015
23.16
23.40
22.37
22.53
205,570
-1.05(-4.45%)
Aug 20, 2015
24.54
24.67
23.51
23.58
160,478
-1.16(-4.69%)
Aug 19, 2015
25.07
25.35
24.50
24.74
269,620
-0.52(-2.06%)
Aug 18, 2015
25.62
25.84
25.19
25.26
106,399
-0.51(-1.98%)
Aug 17, 2015
25.61
25.96
25.09
25.77
100,326
+0.05(+0.19%)
Aug 14, 2015
24.46
25.84
24.34
25.72
149,257
+1.22(+4.98%)
Aug 13, 2015
25.39
25.69
24.32
24.50
198,624
-0.77(-3.05%)
Aug 12, 2015
24.76
25.54
24.32
25.27
204,105
+0.43(+1.73%)
Aug 11, 2015
25.33
25.80
24.64
24.84
197,229
-0.92(-3.57%)
Aug 10, 2015
24.21
25.81
23.88
25.76
296,939
+1.62(+6.71%)
Aug 07, 2015
24.82
24.82
23.68
24.14
241,730
-0.68(-2.74%)
Aug 06, 2015
24.20
24.98
23.89
24.82
255,452
+0.80(+3.33%)
Aug 05, 2015
24.56
24.84
23.82
24.02
174,597
-0.38(-1.56%)
Aug 04, 2015
23.83
24.51
23.69
24.40
239,962
+0.48(+2.01%)
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
.