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, 2015
18.26
18.89
18.89
18.89
162,500
+0.50(+2.72%)
Dec 30, 2015
18.22
18.57
17.70
18.39
194,716
+0.13(+0.71%)
Dec 29, 2015
18.16
18.63
17.39
18.26
267,709
+0.04(+0.22%)
Dec 28, 2015
18.25
18.34
17.35
18.22
183,164
-0.14(-0.76%)
Dec 24, 2015
17.90
18.36
18.36
18.36
43,500
+0.41(+2.28%)
Dec 23, 2015
17.74
18.04
17.49
17.95
72,674
+0.38(+2.16%)
Dec 22, 2015
17.15
17.66
16.84
17.57
107,604
+0.41(+2.39%)
Dec 21, 2015
17.50
17.85
17.10
17.16
169,617
-0.34(-1.94%)
Dec 18, 2015
18.66
18.68
17.21
17.50
352,757
-1.46(-7.70%)
Dec 17, 2015
18.42
19.66
18.42
18.96
175,745
+0.80(+4.41%)
Dec 16, 2015
18.09
18.29
17.41
18.16
172,645
+0.07(+0.39%)
Dec 15, 2015
18.44
18.74
17.63
18.09
251,812
-0.40(-2.16%)
Dec 14, 2015
18.39
18.61
18.21
18.49
205,517
+0.07(+0.38%)
Dec 11, 2015
18.65
18.88
18.22
18.42
168,959
-0.56(-2.95%)
Dec 10, 2015
17.71
19.03
17.71
18.98
228,114
+0.93(+5.15%)
Dec 09, 2015
17.81
18.28
17.69
18.05
174,584
+0.26(+1.46%)
Dec 08, 2015
18.51
18.62
17.72
17.79
244,674
-1.10(-5.82%)
Dec 07, 2015
19.28
19.70
18.70
18.89
249,651
-0.51(-2.63%)
Dec 04, 2015
19.37
19.79
18.87
19.40
169,018
+0.07(+0.36%)
Dec 03, 2015
20.54
20.58
19.30
19.33
90,301
-1.11(-5.43%)
Dec 02, 2015
21.37
21.37
20.31
20.44
91,375
-0.96(-4.49%)
Dec 01, 2015
20.71
21.64
20.71
21.40
207,000
+0.39(+1.86%)
Nov 30, 2015
21.19
21.49
20.73
21.01
122,474
-0.17(-0.80%)
Nov 27, 2015
20.46
21.34
20.38
21.18
45,802
+0.72(+3.52%)
Nov 25, 2015
20.41
20.46
20.46
20.46
170,700
+0.11(+0.54%)
Nov 24, 2015
20.47
20.69
19.68
20.35
109,755
-0.42(-2.02%)
Nov 23, 2015
20.68
21.05
20.45
20.77
161,273
+0.15(+0.73%)
Nov 20, 2015
21.24
21.35
20.34
20.62
115,560
-0.48(-2.27%)
Nov 19, 2015
20.23
21.16
18.88
21.10
219,408
+0.88(+4.35%)
Nov 18, 2015
19.66
20.39
19.20
20.22
153,872
+0.72(+3.69%)
Nov 17, 2015
19.20
20.14
18.84
19.50
111,615
+0.36(+1.88%)
Nov 16, 2015
19.53
19.65
18.64
19.14
153,175
-0.43(-2.20%)
Nov 13, 2015
19.72
19.91
19.32
19.57
218,390
-0.28(-1.41%)
Nov 12, 2015
20.63
20.73
19.59
19.85
141,010
-1.10(-5.25%)
Nov 11, 2015
20.29
21.17
19.93
20.95
187,977
+0.66(+3.25%)
Nov 10, 2015
20.34
20.58
19.68
20.29
100,381
-0.20(-0.98%)
Nov 09, 2015
21.80
21.80
20.29
20.49
116,345
-1.39(-6.35%)
Nov 06, 2015
20.64
21.98
20.42
21.88
162,114
+1.24(+6.01%)
Nov 05, 2015
19.95
20.67
19.71
20.64
182,208
+0.72(+3.61%)
Nov 04, 2015
20.08
20.08
19.29
19.92
127,629
+0.05(+0.25%)
Nov 03, 2015
20.15
20.30
19.27
19.87
212,446
-0.22(-1.10%)
Nov 02, 2015
19.22
20.53
19.22
20.09
171,499
+0.79(+4.09%)
Oct 30, 2015
19.12
19.59
18.95
19.30
86,213
+0.18(+0.94%)
Oct 29, 2015
19.16
19.57
18.67
19.12
151,187
-0.22(-1.14%)
Oct 28, 2015
18.95
19.53
18.70
19.34
254,638
+0.55(+2.93%)
Oct 27, 2015
19.98
20.00
18.55
18.79
303,233
-1.38(-6.84%)
Oct 26, 2015
20.85
21.03
19.97
20.17
86,535
-0.86(-4.09%)
Oct 23, 2015
20.95
21.19
20.50
21.03
95,804
+0.33(+1.59%)
Oct 22, 2015
21.03
21.15
20.23
20.70
127,656
-0.10(-0.48%)
Oct 21, 2015
21.70
21.88
20.78
20.80
200,841
-0.77(-3.57%)
Oct 20, 2015
20.59
21.58
20.33
21.57
172,012
+0.98(+4.76%)
Oct 19, 2015
22.24
22.28
20.23
20.59
274,233
-1.93(-8.57%)
Oct 16, 2015
20.60
23.38
20.44
22.52
513,154
+2.53(+12.66%)
Oct 15, 2015
20.61
21.16
19.94
19.99
293,510
-0.62(-3.01%)
Oct 14, 2015
20.46
20.87
20.32
20.61
95,775
+0.18(+0.88%)
Oct 13, 2015
20.75
21.33
20.30
20.43
187,064
-0.51(-2.44%)
Oct 12, 2015
22.43
22.43
20.79
20.94
102,232
-1.45(-6.48%)
Oct 09, 2015
22.03
22.66
22.03
22.39
154,694
+0.55(+2.52%)
Oct 08, 2015
21.34
22.00
21.20
21.84
184,317
+0.50(+2.34%)
Oct 07, 2015
19.71
21.46
19.64
21.34
317,502
+1.83(+9.38%)
Oct 06, 2015
19.37
19.62
19.09
19.51
131,895
+0.06(+0.31%)
Oct 05, 2015
18.86
19.59
18.67
19.45
130,938
+0.74(+3.96%)
Oct 02, 2015
18.19
18.76
17.71
18.71
176,587
+0.27(+1.46%)
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
.