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 29, 2006
11.69
11.70
11.40
11.40
18,587
-0.13(-1.13%)
Dec 28, 2006
11.48
11.66
11.40
11.53
35,240
+0.03(+0.26%)
Dec 27, 2006
11.36
11.55
11.27
11.50
28,978
+0.14(+1.23%)
Dec 26, 2006
11.06
11.36
11.04
11.36
30,100
+0.42(+3.84%)
Dec 22, 2006
11.15
11.15
10.94
10.94
22,336
+0.06(+0.55%)
Dec 21, 2006
11.27
11.28
10.88
10.88
47,961
-0.43(-3.80%)
Dec 20, 2006
11.33
11.41
11.24
11.31
4,408
+0.17(+1.53%)
Dec 19, 2006
11.15
11.25
11.14
11.14
23,075
-0.01(-0.09%)
Dec 18, 2006
11.20
11.27
11.07
11.15
25,739
-0.05(-0.45%)
Dec 15, 2006
11.06
11.36
11.04
11.20
47,410
+0.11(+0.99%)
Dec 14, 2006
11.05
11.19
10.99
11.09
49,230
-0.04(-0.36%)
Dec 13, 2006
11.52
11.56
11.13
11.13
26,600
-0.25(-2.20%)
Dec 12, 2006
11.59
11.70
11.35
11.38
16,600
-0.12(-1.04%)
Dec 11, 2006
11.56
11.56
11.42
11.50
23,091
-0.09(-0.78%)
Dec 08, 2006
11.22
11.60
11.20
11.59
36,644
+0.38(+3.39%)
Dec 07, 2006
11.50
11.53
11.20
11.21
31,784
-0.35(-3.03%)
Dec 06, 2006
11.64
11.69
11.45
11.56
25,381
-0.13(-1.11%)
Dec 05, 2006
11.87
11.89
11.68
11.69
53,556
-0.21(-1.76%)
Dec 04, 2006
12.00
12.00
11.65
11.90
45,880
-0.10(-0.83%)
Dec 01, 2006
12.20
12.25
11.95
12.00
26,198
-0.20(-1.64%)
Nov 30, 2006
12.29
12.29
12.15
12.20
10,100
-0.06(-0.49%)
Nov 29, 2006
12.45
12.48
12.26
12.26
6,445
-0.12(-0.97%)
Nov 28, 2006
12.58
12.62
12.28
12.38
10,151
-0.21(-1.67%)
Nov 27, 2006
12.48
12.66
12.48
12.59
21,676
+0.09(+0.72%)
Nov 24, 2006
12.15
12.50
12.15
12.50
5,482
+0.40(+3.31%)
Nov 22, 2006
12.00
12.24
12.00
12.10
8,410
+0.10(+0.83%)
Nov 21, 2006
12.36
12.52
11.95
12.00
71,103
-0.40(-3.23%)
Nov 20, 2006
12.68
12.69
12.36
12.40
15,889
-0.32(-2.52%)
Nov 17, 2006
12.77
12.77
12.66
12.72
3,650
-0.11(-0.86%)
Nov 16, 2006
12.77
12.83
12.69
12.83
18,635
+0.04(+0.31%)
Nov 15, 2006
12.64
12.93
12.64
12.79
47,971
+0.15(+1.19%)
Nov 14, 2006
12.67
12.72
12.55
12.64
18,532
-0.06(-0.47%)
Nov 13, 2006
12.64
12.70
12.57
12.70
12,108
+0.20(+1.60%)
Nov 10, 2006
12.12
12.65
12.12
12.50
32,300
+0.51(+4.25%)
Nov 09, 2006
12.55
12.55
11.99
11.99
39,489
-0.42(-3.38%)
Nov 08, 2006
12.54
12.56
12.30
12.41
13,193
-0.12(-0.96%)
Nov 07, 2006
12.61
12.73
12.50
12.53
11,279
-0.05(-0.40%)
Nov 06, 2006
12.67
12.80
12.46
12.58
11,440
-0.22(-1.72%)
Nov 03, 2006
12.76
12.81
12.70
12.80
27,755
-0.15(-1.16%)
Nov 02, 2006
12.75
13.00
12.75
12.95
99,562
+0.15(+1.17%)
Nov 01, 2006
12.72
12.80
12.46
12.80
35,948
+0.31(+2.48%)
Oct 31, 2006
12.41
12.84
12.32
12.49
29,876
+0.05(+0.40%)
Oct 30, 2006
12.22
12.59
12.22
12.44
24,852
-0.13(-1.03%)
Oct 27, 2006
12.92
12.92
12.57
12.57
23,293
-0.33(-2.56%)
Oct 26, 2006
12.35
12.90
12.08
12.90
50,814
+0.60(+4.88%)
Oct 25, 2006
12.96
12.96
11.99
12.30
180,136
+0.32(+2.67%)
Oct 24, 2006
12.06
12.16
11.87
11.98
17,394
-0.09(-0.75%)
Oct 23, 2006
12.09
12.23
12.07
12.07
31,964
-0.02(-0.17%)
Oct 20, 2006
12.16
12.29
11.91
12.09
35,160
-0.19(-1.55%)
Oct 19, 2006
12.16
12.35
12.03
12.28
26,761
+0.12(+0.99%)
Oct 18, 2006
12.20
12.24
12.05
12.16
30,256
+0.01(+0.08%)
Oct 17, 2006
12.41
12.41
11.81
12.15
29,427
-0.34(-2.72%)
Oct 16, 2006
12.08
12.79
12.08
12.49
63,464
+0.43(+3.57%)
Oct 13, 2006
12.00
12.07
11.77
12.06
34,539
+0.10(+0.84%)
Oct 12, 2006
12.12
12.12
11.93
11.96
14,880
-0.17(-1.40%)
Oct 11, 2006
11.94
12.17
11.92
12.13
21,869
+0.01(+0.08%)
Oct 10, 2006
12.20
12.20
11.90
12.12
29,638
+0.04(+0.33%)
Oct 09, 2006
12.10
12.10
11.97
12.08
36,351
+0.08(+0.67%)
Oct 06, 2006
11.89
12.12
11.89
12.00
29,127
+0.05(+0.42%)
Oct 05, 2006
12.05
12.05
11.90
11.95
33,951
-0.02(-0.17%)
Oct 04, 2006
11.73
12.04
11.73
11.97
75,863
+0.30(+2.57%)
Oct 03, 2006
12.05
12.19
11.50
11.67
86,853
-0.22(-1.85%)
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
.