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 (%)
Dec 31, 2002
17.96
19.26
17.96
18.96
55,900
+0.65(+3.54%)
Dec 30, 2002
17.98
18.34
17.98
18.31
20,800
+0.36(+2.01%)
Dec 27, 2002
18.12
18.19
17.86
17.95
20,200
-0.30(-1.64%)
Dec 26, 2002
18.62
18.64
17.83
18.25
25,100
-0.19(-1.04%)
Dec 24, 2002
18.29
18.65
18.29
18.44
8,900
+0.22(+1.21%)
Dec 23, 2002
18.41
18.43
18.09
18.22
20,400
-0.21(-1.14%)
Dec 20, 2002
18.65
18.95
18.42
18.43
17,600
-0.23(-1.23%)
Dec 19, 2002
18.75
18.89
18.66
18.66
4,500
+0.08(+0.43%)
Dec 18, 2002
18.33
19.03
18.33
18.58
32,700
+0.44(+2.43%)
Dec 17, 2002
17.90
18.32
17.90
18.14
13,500
+0.12(+0.67%)
Dec 16, 2002
17.80
18.03
17.75
18.02
9,800
+0.02(+0.11%)
Dec 13, 2002
18.20
18.27
17.75
18.00
33,000
-0.36(-1.96%)
Dec 12, 2002
18.40
18.50
18.21
18.36
11,100
-0.19(-1.02%)
Dec 11, 2002
17.83
18.55
17.83
18.55
22,700
+0.75(+4.21%)
Dec 10, 2002
18.15
18.27
17.64
17.80
8,500
-0.35(-1.93%)
Dec 09, 2002
18.10
18.49
18.00
18.15
27,300
+0.05(+0.27%)
Dec 06, 2002
17.98
18.27
17.98
18.10
10,500
-0.03(-0.16%)
Dec 05, 2002
17.50
18.44
17.25
18.13
55,100
+0.75(+4.32%)
Dec 04, 2002
17.60
17.60
17.02
17.38
37,900
-0.27(-1.53%)
Dec 03, 2002
18.12
18.25
17.65
17.65
94,800
-0.62(-3.39%)
Dec 02, 2002
17.65
18.27
17.63
18.27
20,700
+0.62(+3.51%)
Nov 29, 2002
17.30
17.75
17.13
17.65
17,100
+0.45(+2.62%)
Nov 27, 2002
16.40
17.30
16.10
17.20
15,600
+0.91(+5.59%)
Nov 26, 2002
16.14
16.31
16.06
16.29
50,800
+0.05(+0.31%)
Nov 25, 2002
15.85
16.42
15.85
16.24
15,000
+0.19(+1.18%)
Nov 22, 2002
16.09
16.11
15.85
16.05
166,000
+0.00(+0.00%)
Nov 21, 2002
15.84
16.07
15.75
16.05
79,700
+0.30(+1.90%)
Nov 20, 2002
15.73
15.83
15.34
15.75
26,800
-0.05(-0.31%)
Nov 19, 2002
16.20
16.26
15.26
15.80
65,400
-0.51(-3.13%)
Nov 18, 2002
16.40
16.40
16.15
16.31
74,400
+0.16(+0.99%)
Nov 15, 2002
16.12
16.42
16.12
16.15
39,000
+0.00(+0.00%)
Nov 14, 2002
15.78
16.20
15.78
16.15
89,300
+0.26(+1.64%)
Nov 13, 2002
15.64
15.89
15.33
15.89
35,800
+0.24(+1.53%)
Nov 12, 2002
15.96
16.05
15.32
15.65
39,100
-0.36(-2.25%)
Nov 11, 2002
16.02
16.10
15.95
16.01
15,500
+0.02(+0.13%)
Nov 08, 2002
16.10
16.28
15.98
15.99
60,900
-0.06(-0.37%)
Nov 07, 2002
16.35
16.41
16.05
16.05
15,300
-0.25(-1.53%)
Nov 06, 2002
16.37
16.42
16.15
16.30
27,100
+0.19(+1.19%)
Nov 05, 2002
16.75
16.75
16.01
16.11
25,200
-0.52(-3.13%)
Nov 04, 2002
16.58
16.63
16.27
16.63
86,600
+0.24(+1.46%)
Nov 01, 2002
16.90
17.20
16.30
16.39
13,000
-0.78(-4.54%)
Oct 31, 2002
17.20
17.20
16.90
17.17
42,800
-0.01(-0.06%)
Oct 30, 2002
17.15
17.19
16.85
17.18
2,600
+0.18(+1.06%)
Oct 29, 2002
17.10
17.10
16.60
17.00
46,600
-0.40(-2.30%)
Oct 28, 2002
17.48
17.61
17.01
17.40
56,118
-0.08(-0.46%)
Oct 25, 2002
17.50
17.50
17.25
17.48
37,700
+0.07(+0.41%)
Oct 24, 2002
17.25
17.63
17.20
17.41
61,800
+0.17(+0.98%)
Oct 23, 2002
17.01
17.25
16.91
17.24
44,200
+0.22(+1.29%)
Oct 22, 2002
17.10
17.45
16.85
17.02
50,400
+0.02(+0.12%)
Oct 21, 2002
17.35
17.54
16.85
17.00
21,949
-0.05(-0.29%)
Oct 18, 2002
17.05
17.25
16.87
17.05
27,200
-0.00(-0.01%)
Oct 17, 2002
17.10
17.25
16.65
17.05
42,300
+0.24(+1.43%)
Oct 16, 2002
17.60
17.65
16.75
16.81
237,000
-0.94(-5.30%)
Oct 15, 2002
17.46
18.35
17.46
17.75
110,700
+0.80(+4.72%)
Oct 14, 2002
17.30
17.30
16.90
16.95
38,588
-0.30(-1.74%)
Oct 11, 2002
16.90
17.67
16.90
17.25
86,212
+0.26(+1.53%)
Oct 10, 2002
17.05
17.10
16.90
16.99
112,000
+0.01(+0.06%)
Oct 09, 2002
16.95
17.00
16.65
16.98
47,000
+0.08(+0.47%)
Oct 08, 2002
16.66
16.90
16.66
16.90
7,700
+0.11(+0.66%)
Oct 07, 2002
16.75
16.90
16.70
16.79
50,800
+0.04(+0.24%)
Oct 04, 2002
16.96
16.96
16.51
16.75
25,100
-0.03(-0.18%)
Oct 03, 2002
17.05
17.07
16.78
16.78
36,800
-0.47(-2.72%)
Oct 02, 2002
17.55
17.60
17.06
17.25
16,700
-0.38(-2.16%)
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
.