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 (%)
Nov 30, 2010
8.290
8.570
8.290
8.500
41,715
+0.04(+0.47%)
Nov 29, 2010
7.890
8.500
7.850
8.460
48,257
+0.53(+6.68%)
Nov 26, 2010
8.020
8.150
7.888
7.930
12,315
-0.11(-1.37%)
Nov 24, 2010
7.820
8.040
8.040
8.040
37,385
+0.26(+3.34%)
Nov 23, 2010
7.600
7.780
7.600
7.780
8,720
+0.11(+1.43%)
Nov 22, 2010
7.610
7.670
7.510
7.670
14,265
+0.07(+0.92%)
Nov 19, 2010
7.500
7.650
7.500
7.600
9,800
+0.01(+0.13%)
Nov 18, 2010
7.638
7.720
7.540
7.590
30,462
+0.03(+0.40%)
Nov 17, 2010
7.400
7.610
7.400
7.560
44,124
+0.00(+0.00%)
Nov 16, 2010
7.690
7.700
7.500
7.560
21,362
-0.23(-2.95%)
Nov 15, 2010
7.740
7.920
7.590
7.790
32,208
+0.06(+0.78%)
Nov 12, 2010
7.790
7.930
7.680
7.730
42,907
-0.09(-1.15%)
Nov 11, 2010
7.820
7.960
7.670
7.820
62,587
-0.11(-1.39%)
Nov 10, 2010
8.230
8.230
7.680
7.930
63,292
-0.33(-4.00%)
Nov 09, 2010
8.400
8.610
8.200
8.260
58,255
-0.10(-1.20%)
Nov 08, 2010
8.200
8.410
8.050
8.360
48,092
+0.18(+2.20%)
Nov 05, 2010
8.070
8.270
8.030
8.180
27,988
+0.08(+0.99%)
Nov 04, 2010
7.640
8.160
7.640
8.100
70,438
+0.53(+7.00%)
Nov 03, 2010
7.510
7.720
7.450
7.570
31,111
+0.11(+1.47%)
Nov 02, 2010
7.480
7.720
7.310
7.460
52,696
+0.02(+0.27%)
Nov 01, 2010
7.400
7.580
7.270
7.440
36,870
+0.12(+1.64%)
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%)
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
.