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, 2007
6.680
6.760
6.680
6.720
9,477
+0.02(+0.30%)
Dec 28, 2007
6.710
6.990
6.690
6.700
12,000
-0.08(-1.18%)
Dec 27, 2007
6.870
6.910
6.750
6.780
12,373
-0.01(-0.15%)
Dec 26, 2007
6.690
6.850
6.680
6.790
19,810
+0.05(+0.74%)
Dec 24, 2007
6.665
6.820
6.450
6.740
5,500
-0.01(-0.15%)
Dec 21, 2007
6.660
6.750
6.550
6.750
10,600
+0.14(+2.12%)
Dec 20, 2007
6.570
6.720
6.540
6.610
9,531
-0.04(-0.60%)
Dec 19, 2007
6.540
6.670
6.540
6.650
9,250
-0.10(-1.48%)
Dec 18, 2007
6.630
6.750
6.450
6.750
16,583
+0.16(+2.43%)
Dec 17, 2007
6.810
7.160
6.550
6.590
31,200
-0.30(-4.35%)
Dec 14, 2007
6.980
7.320
6.880
6.890
20,413
-0.07(-1.01%)
Dec 13, 2007
7.410
7.410
6.560
6.960
27,310
-0.44(-5.95%)
Dec 12, 2007
7.830
7.900
7.255
7.400
27,829
+0.67(+9.96%)
Dec 11, 2007
6.700
6.860
6.700
6.730
13,525
-0.19(-2.75%)
Dec 10, 2007
6.990
7.020
6.690
6.920
19,230
-0.10(-1.42%)
Dec 07, 2007
7.030
7.030
6.800
7.020
13,625
+0.12(+1.74%)
Dec 06, 2007
6.920
6.920
6.870
6.900
5,800
+0.03(+0.44%)
Dec 05, 2007
7.100
7.100
6.860
6.870
7,700
-0.09(-1.29%)
Dec 04, 2007
7.020
7.020
6.770
6.960
12,536
+0.06(+0.87%)
Dec 03, 2007
7.090
7.090
6.760
6.900
18,050
-0.25(-3.50%)
Nov 30, 2007
7.240
7.400
7.130
7.150
10,918
-0.06(-0.83%)
Nov 29, 2007
7.200
7.270
7.170
7.210
22,302
-0.02(-0.28%)
Nov 28, 2007
7.390
7.400
7.190
7.230
10,330
+0.06(+0.84%)
Nov 27, 2007
7.280
7.420
7.100
7.170
21,086
-0.20(-2.71%)
Nov 26, 2007
7.300
7.520
7.300
7.370
20,773
-0.01(-0.14%)
Nov 23, 2007
7.400
7.520
7.330
7.380
2,120
+0.09(+1.23%)
Nov 21, 2007
7.230
7.370
7.140
7.290
13,698
-0.02(-0.27%)
Nov 20, 2007
7.500
7.570
7.160
7.310
64,404
-0.23(-3.05%)
Nov 19, 2007
7.630
7.630
7.420
7.540
24,650
-0.16(-2.08%)
Nov 16, 2007
7.710
7.720
7.600
7.700
13,600
-0.07(-0.90%)
Nov 15, 2007
7.600
7.960
7.600
7.770
9,100
+0.27(+3.60%)
Nov 14, 2007
7.950
7.950
7.450
7.500
25,426
-0.40(-5.06%)
Nov 13, 2007
7.692
8.230
7.692
7.900
17,800
+0.07(+0.89%)
Nov 12, 2007
7.510
8.150
7.510
7.830
32,901
+0.26(+3.43%)
Nov 09, 2007
7.270
7.570
7.250
7.570
30,648
+0.28(+3.84%)
Nov 08, 2007
7.400
7.460
7.210
7.290
24,450
-0.11(-1.49%)
Nov 07, 2007
7.540
7.950
7.380
7.400
60,728
-0.14(-1.86%)
Nov 06, 2007
7.510
7.540
7.310
7.540
22,300
+0.01(+0.13%)
Nov 05, 2007
7.460
7.640
7.350
7.530
31,350
+0.03(+0.40%)
Nov 02, 2007
7.404
7.540
7.404
7.500
22,929
+0.10(+1.35%)
Nov 01, 2007
7.250
7.510
7.220
7.400
88,958
-0.18(-2.37%)
Oct 31, 2007
7.780
7.800
7.540
7.580
54,837
-0.22(-2.82%)
Oct 30, 2007
7.710
8.010
7.510
7.800
29,773
+0.00(+0.00%)
Oct 29, 2007
7.770
7.900
7.610
7.800
38,196
+0.00(+0.00%)
Oct 26, 2007
8.000
8.000
7.280
7.800
176,033
-0.16(-2.01%)
Oct 25, 2007
7.880
8.050
7.650
7.960
48,438
+0.31(+4.05%)
Oct 24, 2007
8.000
8.250
7.600
7.650
111,672
+0.04(+0.53%)
Oct 23, 2007
7.430
7.860
7.250
7.610
57,940
+0.17(+2.28%)
Oct 22, 2007
7.090
7.440
7.090
7.440
40,600
+0.34(+4.79%)
Oct 19, 2007
6.900
7.330
6.898
7.100
99,350
+0.25(+3.65%)
Oct 18, 2007
6.700
6.920
6.650
6.850
132,357
+0.09(+1.33%)
Oct 17, 2007
6.540
6.760
6.530
6.760
29,825
+0.12(+1.81%)
Oct 16, 2007
6.500
6.660
6.410
6.640
107,638
+0.12(+1.84%)
Oct 15, 2007
6.510
6.690
6.500
6.520
102,530
-0.01(-0.15%)
Oct 12, 2007
6.550
6.660
6.500
6.530
50,331
-0.02(-0.31%)
Oct 11, 2007
6.680
6.770
6.490
6.550
109,113
-0.27(-3.96%)
Oct 10, 2007
6.740
6.860
6.630
6.820
53,787
+0.23(+3.49%)
Oct 09, 2007
6.440
6.730
6.370
6.590
86,193
+0.15(+2.33%)
Oct 08, 2007
6.550
6.680
6.410
6.440
43,358
-0.17(-2.57%)
Oct 05, 2007
6.580
6.890
6.570
6.610
41,277
+0.03(+0.46%)
Oct 04, 2007
6.460
6.850
6.310
6.580
126,494
+0.25(+3.95%)
Oct 03, 2007
6.520
6.520
6.320
6.330
24,617
-0.17(-2.62%)
Oct 02, 2007
6.420
6.700
6.310
6.500
52,937
+0.12(+1.88%)
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
.