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, 2019
15.71
15.71
14.83
15.37
165,457
-0.38(-2.41%)
Oct 30, 2019
16.27
16.30
15.31
15.75
175,116
-0.99(-5.91%)
Oct 29, 2019
16.75
16.89
16.55
16.74
104,830
-0.16(-0.95%)
Oct 28, 2019
16.90
17.12
16.87
16.90
101,159
+0.21(+1.26%)
Oct 25, 2019
16.47
16.93
16.40
16.69
100,000
+0.19(+1.15%)
Oct 24, 2019
16.09
16.83
16.04
16.50
113,308
+0.24(+1.48%)
Oct 23, 2019
14.93
16.51
14.49
16.26
190,435
-0.14(-0.85%)
Oct 22, 2019
16.23
16.58
15.72
16.40
105,898
+0.25(+1.55%)
Oct 21, 2019
16.06
16.31
16.06
16.15
160,913
+0.16(+1.03%)
Oct 18, 2019
15.40
16.55
15.40
15.98
312,800
-0.25(-1.51%)
Oct 17, 2019
16.05
16.34
16.02
16.23
48,178
+0.27(+1.69%)
Oct 16, 2019
15.58
16.21
15.58
15.96
57,432
+0.39(+2.50%)
Oct 15, 2019
15.20
15.74
15.20
15.57
69,698
+0.30(+1.96%)
Oct 14, 2019
15.92
16.00
15.20
15.27
138,198
-0.58(-3.66%)
Oct 11, 2019
15.33
15.96
15.33
15.85
84,300
+0.79(+5.25%)
Oct 10, 2019
15.35
15.52
15.02
15.06
71,048
-0.22(-1.44%)
Oct 09, 2019
15.02
15.41
15.01
15.28
109,851
+0.31(+2.07%)
Oct 08, 2019
15.30
15.30
14.82
14.97
75,242
-0.35(-2.28%)
Oct 07, 2019
15.06
15.38
14.76
15.32
78,340
+0.25(+1.66%)
Oct 04, 2019
15.02
15.24
14.87
15.07
68,700
+0.09(+0.57%)
Oct 03, 2019
15.04
15.16
14.44
14.98
101,858
-0.08(-0.50%)
Oct 02, 2019
15.58
15.77
15.00
15.06
124,454
-0.73(-4.62%)
Oct 01, 2019
16.41
16.62
15.53
15.79
151,168
-0.65(-3.95%)
Sep 30, 2019
16.63
16.84
16.39
16.44
91,644
-0.19(-1.14%)
Sep 27, 2019
16.86
17.14
16.57
16.63
66,200
-0.13(-0.78%)
Sep 26, 2019
16.99
17.23
16.71
16.76
62,715
-0.28(-1.64%)
Sep 25, 2019
16.56
17.27
16.56
17.04
142,184
+0.30(+1.79%)
Sep 24, 2019
17.17
17.28
16.58
16.74
154,728
-0.37(-2.16%)
Sep 23, 2019
16.86
17.24
16.77
17.11
70,751
+0.17(+1.00%)
Sep 20, 2019
17.27
17.35
16.86
16.94
161,400
-0.31(-1.80%)
Sep 19, 2019
17.75
17.75
17.14
17.25
153,488
-0.43(-2.43%)
Sep 18, 2019
17.91
17.95
17.33
17.68
163,536
-0.28(-1.56%)
Sep 17, 2019
17.81
18.01
17.49
17.96
152,215
+0.14(+0.79%)
Sep 16, 2019
17.84
18.21
17.61
17.82
142,341
-0.11(-0.61%)
Sep 13, 2019
18.37
18.62
17.72
17.93
197,400
-0.37(-2.02%)
Sep 12, 2019
17.98
18.42
17.24
18.30
175,829
+0.22(+1.22%)
Sep 11, 2019
18.22
18.22
17.50
18.08
188,610
-0.04(-0.22%)
Sep 10, 2019
17.08
18.17
16.70
18.12
204,468
+1.09(+6.40%)
Sep 09, 2019
16.17
17.06
15.98
17.03
313,186
+1.66(+10.80%)
Sep 06, 2019
15.52
15.80
15.05
15.37
125,500
-0.10(-0.65%)
Sep 05, 2019
14.63
15.95
14.50
15.47
209,393
+1.07(+7.43%)
Sep 04, 2019
14.29
14.46
14.10
14.40
131,687
+0.28(+1.98%)
Sep 03, 2019
14.14
14.30
13.78
14.12
154,583
-0.26(-1.81%)
Aug 30, 2019
14.46
14.74
14.32
14.38
62,900
+0.04(+0.28%)
Aug 29, 2019
14.15
14.61
14.15
14.34
64,549
+0.26(+1.85%)
Aug 28, 2019
13.71
14.28
13.62
14.08
58,749
+0.26(+1.88%)
Aug 27, 2019
14.24
14.38
13.64
13.82
96,720
-0.28(-1.99%)
Aug 26, 2019
14.22
14.26
13.79
14.10
73,613
+0.16(+1.15%)
Aug 23, 2019
14.57
14.57
13.76
13.94
122,600
-0.76(-5.17%)
Aug 22, 2019
14.83
14.87
14.63
14.70
56,472
-0.06(-0.41%)
Aug 21, 2019
14.71
15.25
14.71
14.76
75,620
+0.22(+1.51%)
Aug 20, 2019
14.50
14.66
14.14
14.54
106,357
-0.02(-0.14%)
Aug 19, 2019
14.36
14.74
14.25
14.56
107,069
+0.44(+3.12%)
Aug 16, 2019
13.71
14.18
13.58
14.12
115,800
+0.47(+3.44%)
Aug 15, 2019
14.24
14.25
13.52
13.65
87,169
-0.55(-3.87%)
Aug 14, 2019
14.17
14.33
13.77
14.20
187,543
-0.30(-2.07%)
Aug 13, 2019
14.34
14.92
14.23
14.50
108,736
+0.13(+0.90%)
Aug 12, 2019
14.69
14.85
14.33
14.37
70,847
-0.49(-3.30%)
Aug 09, 2019
15.17
15.17
14.57
14.86
106,000
-0.40(-2.62%)
Aug 08, 2019
14.84
15.33
14.77
15.26
53,625
+0.52(+3.53%)
Aug 07, 2019
14.59
14.91
14.58
14.74
72,764
-0.16(-1.07%)
Aug 06, 2019
14.72
14.94
14.39
14.90
116,890
+0.34(+2.34%)
Aug 05, 2019
15.18
15.29
14.45
14.56
166,029
-1.02(-6.55%)
Aug 02, 2019
15.76
15.76
15.18
15.58
79,000
-0.30(-1.89%)
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
.