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, 2004
21.00
20.99
20.82
20.82
9,200
+0.00(+0.00%)
Dec 30, 2004
20.80
21.00
20.76
20.82
36,400
+0.05(+0.24%)
Dec 29, 2004
20.47
20.93
20.46
20.77
18,700
+0.39(+1.91%)
Dec 28, 2004
20.00
20.64
20.00
20.38
23,500
+0.41(+2.05%)
Dec 27, 2004
20.31
20.32
19.95
19.97
7,600
-0.33(-1.63%)
Dec 23, 2004
20.00
20.30
19.89
20.30
20,900
+0.33(+1.65%)
Dec 22, 2004
19.67
20.00
19.67
19.97
20,800
+0.25(+1.27%)
Dec 21, 2004
19.44
19.79
19.42
19.72
9,800
+0.36(+1.86%)
Dec 20, 2004
19.35
19.53
18.94
19.36
10,600
-0.12(-0.64%)
Dec 17, 2004
19.70
19.72
19.40
19.48
64,400
-0.09(-0.43%)
Dec 16, 2004
19.36
19.69
19.01
19.57
36,900
+0.01(+0.05%)
Dec 15, 2004
19.47
19.59
19.02
19.56
65,600
+0.21(+1.09%)
Dec 14, 2004
19.11
19.47
18.97
19.35
53,900
+0.31(+1.63%)
Dec 13, 2004
18.91
19.35
18.83
19.04
91,900
+0.29(+1.55%)
Dec 10, 2004
18.30
18.93
18.30
18.75
50,500
+0.29(+1.57%)
Dec 09, 2004
18.52
18.59
18.32
18.46
10,200
-0.21(-1.12%)
Dec 08, 2004
18.41
18.75
18.41
18.67
33,900
+0.26(+1.41%)
Dec 07, 2004
19.12
19.12
18.41
18.41
19,800
-0.47(-2.49%)
Dec 06, 2004
18.94
19.18
18.88
18.88
28,100
+0.01(+0.05%)
Dec 03, 2004
18.97
19.18
18.87
18.87
31,500
-0.14(-0.74%)
Dec 02, 2004
19.50
19.50
18.95
19.01
27,800
-0.39(-2.01%)
Dec 01, 2004
19.08
19.50
19.08
19.40
72,100
+0.18(+0.94%)
Nov 30, 2004
19.63
19.63
19.05
19.22
30,200
-0.23(-1.18%)
Nov 29, 2004
19.25
19.71
18.99
19.45
39,000
+0.23(+1.20%)
Nov 26, 2004
19.24
19.24
19.07
19.22
1,900
+0.14(+0.73%)
Nov 24, 2004
19.02
19.16
18.83
19.08
31,700
+0.08(+0.42%)
Nov 23, 2004
19.05
19.05
18.45
19.00
69,000
+0.00(+0.00%)
Nov 22, 2004
18.54
19.00
18.46
19.00
23,800
+0.49(+2.65%)
Nov 19, 2004
18.68
18.80
18.47
18.51
42,500
-0.26(-1.39%)
Nov 18, 2004
18.84
18.97
18.66
18.77
128,500
+0.00(+0.00%)
Nov 17, 2004
18.94
19.00
18.53
18.77
45,200
-0.06(-0.32%)
Nov 16, 2004
18.77
18.86
18.73
18.83
42,900
-0.07(-0.37%)
Nov 15, 2004
19.00
19.00
18.73
18.90
28,800
-0.10(-0.53%)
Nov 12, 2004
18.76
19.00
18.44
19.00
48,000
+0.16(+0.85%)
Nov 11, 2004
18.27
18.87
18.27
18.84
29,500
+0.68(+3.74%)
Nov 10, 2004
18.00
18.46
17.96
18.16
67,200
+0.16(+0.89%)
Nov 09, 2004
18.19
18.24
17.69
18.00
67,700
-0.34(-1.85%)
Nov 08, 2004
17.99
18.34
17.96
18.34
49,700
+0.30(+1.66%)
Nov 05, 2004
17.88
18.25
17.66
18.04
68,900
+0.19(+1.06%)
Nov 04, 2004
17.03
17.85
17.03
17.85
28,500
+0.53(+3.06%)
Nov 03, 2004
16.93
17.36
16.91
17.32
92,600
+0.66(+3.96%)
Nov 02, 2004
16.88
17.34
16.66
16.66
37,000
-0.40(-2.37%)
Nov 01, 2004
17.14
17.41
16.82
17.06
57,700
-0.25(-1.45%)
Oct 29, 2004
16.93
17.35
16.77
17.32
25,700
+0.37(+2.15%)
Oct 28, 2004
16.88
17.16
16.80
16.95
25,800
+0.00(+0.00%)
Oct 27, 2004
16.95
17.00
16.55
16.95
50,200
+0.03(+0.18%)
Oct 26, 2004
16.79
17.00
16.52
16.92
53,900
+0.14(+0.83%)
Oct 25, 2004
16.82
17.24
16.69
16.78
31,300
+0.15(+0.90%)
Oct 22, 2004
17.44
17.73
16.63
16.63
38,100
-0.62(-3.59%)
Oct 21, 2004
17.61
17.61
16.79
17.25
83,900
-0.35(-1.99%)
Oct 20, 2004
17.65
17.65
17.29
17.60
34,200
+0.45(+2.62%)
Oct 19, 2004
18.13
18.28
16.79
17.15
139,700
-1.24(-6.74%)
Oct 18, 2004
18.02
18.39
18.00
18.39
30,900
+0.38(+2.11%)
Oct 15, 2004
17.55
18.31
17.55
18.01
45,700
+0.62(+3.57%)
Oct 14, 2004
17.27
17.72
17.07
17.39
27,300
-0.01(-0.06%)
Oct 13, 2004
17.89
17.89
17.37
17.40
31,200
-0.44(-2.47%)
Oct 12, 2004
17.43
17.85
17.19
17.84
34,200
+0.38(+2.18%)
Oct 11, 2004
17.45
17.57
17.21
17.46
26,400
+0.16(+0.92%)
Oct 08, 2004
17.55
17.55
17.00
17.30
101,000
-0.39(-2.20%)
Oct 07, 2004
18.51
18.74
17.16
17.69
354,500
-0.81(-4.38%)
Oct 06, 2004
16.14
19.40
16.10
18.50
393,200
-1.86(-9.14%)
Oct 05, 2004
19.71
20.37
19.70
20.36
18,800
+0.67(+3.40%)
Oct 04, 2004
20.49
20.49
19.34
19.69
29,300
-0.72(-3.53%)
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
.