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 28, 2014
27.16
27.79
26.28
26.28
220,814
-0.85(-3.13%)
Nov 26, 2014
25.54
27.13
27.13
27.13
261,500
+1.36(+5.28%)
Nov 25, 2014
25.42
25.93
25.25
25.77
254,775
+0.69(+2.75%)
Nov 24, 2014
24.60
25.50
24.55
25.08
359,068
+0.60(+2.45%)
Nov 21, 2014
25.25
25.25
24.41
24.48
458,554
-0.18(-0.73%)
Nov 20, 2014
23.50
25.24
23.32
24.66
1,803,732
+1.24(+5.29%)
Nov 19, 2014
22.81
23.72
22.23
23.42
177,067
+0.91(+4.04%)
Nov 18, 2014
22.79
22.79
21.83
22.51
182,385
-0.38(-1.66%)
Nov 17, 2014
21.96
23.01
21.81
22.89
207,176
+0.89(+4.05%)
Nov 14, 2014
22.00
22.07
19.70
22.00
330,446
-0.17(-0.77%)
Nov 13, 2014
22.39
22.90
21.93
22.17
125,997
-0.62(-2.72%)
Nov 12, 2014
23.36
23.57
21.82
22.79
197,931
-0.24(-1.04%)
Nov 11, 2014
22.68
23.37
22.20
23.03
202,747
+0.71(+3.18%)
Nov 10, 2014
21.22
22.75
21.03
22.32
206,301
+0.88(+4.10%)
Nov 07, 2014
21.23
21.59
20.79
21.44
86,664
+0.30(+1.42%)
Nov 06, 2014
20.90
21.16
20.45
21.14
97,198
+0.22(+1.05%)
Nov 05, 2014
21.00
22.18
20.78
20.92
177,934
+0.11(+0.53%)
Nov 04, 2014
21.00
21.05
20.74
20.81
86,209
-0.11(-0.53%)
Nov 03, 2014
20.39
21.00
19.59
20.92
268,096
+0.18(+0.87%)
Oct 31, 2014
21.00
21.77
19.70
20.74
270,682
-0.31(-1.47%)
Oct 30, 2014
21.42
21.67
20.97
21.05
78,260
-0.59(-2.73%)
Oct 29, 2014
22.14
22.24
21.48
21.64
142,848
-0.10(-0.46%)
Oct 28, 2014
21.13
21.88
20.06
21.74
207,456
+1.09(+5.28%)
Oct 27, 2014
22.25
22.29
22.29
20.65
460,307
-1.64(-7.36%)
Oct 24, 2014
21.90
22.85
21.76
22.29
308,479
+0.87(+4.06%)
Oct 23, 2014
21.50
22.09
20.84
21.42
406,255
+0.69(+3.33%)
Oct 22, 2014
18.50
21.02
18.21
20.73
490,829
+1.83(+9.68%)
Oct 21, 2014
18.07
19.25
17.50
18.90
295,951
+1.45(+8.31%)
Oct 20, 2014
17.01
17.98
16.80
17.45
161,867
+0.09(+0.52%)
Oct 17, 2014
17.28
17.73
17.12
17.36
109,985
+0.58(+3.46%)
Oct 16, 2014
15.65
16.99
15.63
16.78
179,447
+0.32(+1.94%)
Oct 15, 2014
17.00
17.45
16.14
16.46
96,308
-0.64(-3.74%)
Oct 14, 2014
17.30
17.74
16.99
17.10
78,574
-0.27(-1.55%)
Oct 13, 2014
17.67
17.92
16.76
17.37
170,832
-0.61(-3.39%)
Oct 10, 2014
17.53
18.40
17.21
17.98
199,651
+0.20(+1.12%)
Oct 09, 2014
18.01
18.35
17.60
17.78
122,770
-0.12(-0.67%)
Oct 08, 2014
18.46
18.53
16.50
17.90
220,900
-0.49(-2.66%)
Oct 07, 2014
18.29
18.48
18.06
18.39
172,699
+0.10(+0.55%)
Oct 06, 2014
18.52
18.84
18.18
18.29
100,259
-0.19(-1.03%)
Oct 03, 2014
18.06
18.59
17.79
18.48
155,102
+0.71(+4.00%)
Oct 02, 2014
18.43
18.44
16.77
17.77
248,400
-0.66(-3.58%)
Oct 01, 2014
19.02
19.16
18.11
18.43
233,149
-0.16(-0.86%)
Sep 30, 2014
18.25
19.30
18.21
18.59
279,852
+0.54(+2.99%)
Sep 29, 2014
17.84
18.78
17.54
18.05
320,908
+0.69(+3.97%)
Sep 26, 2014
16.90
17.89
16.78
17.36
264,691
+0.56(+3.33%)
Sep 25, 2014
16.72
16.90
16.47
16.80
88,240
+0.09(+0.54%)
Sep 24, 2014
16.97
16.99
16.63
16.71
86,390
-0.15(-0.89%)
Sep 23, 2014
16.86
17.07
16.84
16.86
88,419
-0.01(-0.06%)
Sep 22, 2014
16.93
17.23
16.80
16.87
146,304
+0.10(+0.60%)
Sep 19, 2014
16.67
17.02
16.56
16.77
157,486
+0.16(+0.96%)
Sep 18, 2014
16.50
17.09
16.35
16.61
146,676
+0.24(+1.47%)
Sep 17, 2014
15.93
16.70
15.84
16.37
212,613
+0.30(+1.87%)
Sep 16, 2014
16.00
16.10
15.75
16.07
167,283
+0.20(+1.26%)
Sep 15, 2014
16.00
16.24
15.71
15.87
238,447
+0.39(+2.52%)
Sep 12, 2014
15.20
15.77
15.10
15.48
299,129
+1.08(+7.50%)
Sep 11, 2014
14.81
14.81
14.35
14.40
65,586
-0.33(-2.24%)
Sep 10, 2014
14.57
14.90
14.57
14.73
93,470
+0.35(+2.43%)
Sep 09, 2014
13.95
14.70
13.94
14.38
94,912
+0.50(+3.60%)
Sep 08, 2014
13.12
13.99
13.01
13.88
130,283
+0.93(+7.18%)
Sep 05, 2014
12.52
12.95
12.52
12.95
51,874
+0.40(+3.19%)
Sep 04, 2014
12.78
12.86
12.52
12.55
97,683
-0.09(-0.71%)
Sep 03, 2014
12.73
13.03
12.50
12.64
48,998
-0.15(-1.17%)
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
.