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, 2019
12.57
12.96
12.54
12.93
121,500
+0.29(+2.25%)
Dec 30, 2019
13.00
13.05
12.57
12.64
87,080
-0.26(-2.02%)
Dec 27, 2019
12.75
13.00
12.60
12.90
121,600
+0.17(+1.34%)
Dec 26, 2019
12.70
12.76
12.57
12.73
106,771
+0.02(+0.16%)
Dec 24, 2019
12.89
13.07
12.69
12.71
40,600
-0.13(-1.01%)
Dec 23, 2019
12.90
12.96
12.74
12.84
84,244
-0.03(-0.23%)
Dec 20, 2019
13.25
13.25
12.68
12.87
280,200
-0.36(-2.72%)
Dec 19, 2019
13.37
13.37
12.97
13.23
148,218
-0.14(-1.05%)
Dec 18, 2019
13.31
13.44
13.07
13.37
131,820
+0.06(+0.45%)
Dec 17, 2019
13.19
13.37
13.12
13.31
68,527
+0.15(+1.14%)
Dec 16, 2019
13.34
13.63
13.14
13.16
128,428
-0.14(-1.05%)
Dec 13, 2019
13.38
13.59
13.14
13.30
175,200
-0.12(-0.89%)
Dec 12, 2019
13.13
13.65
13.13
13.42
130,862
+0.35(+2.68%)
Dec 11, 2019
12.89
13.16
12.81
13.07
106,972
+0.23(+1.79%)
Dec 10, 2019
12.90
12.90
12.66
12.84
104,545
-0.07(-0.54%)
Dec 09, 2019
12.79
12.97
12.62
12.91
106,705
+0.07(+0.55%)
Dec 06, 2019
12.79
13.24
12.70
12.84
142,600
+0.10(+0.78%)
Dec 05, 2019
12.71
12.95
12.60
12.74
76,587
+0.14(+1.11%)
Dec 04, 2019
12.86
13.05
12.55
12.60
164,972
-0.16(-1.25%)
Dec 03, 2019
12.95
13.01
12.57
12.76
147,453
-0.39(-2.97%)
Dec 02, 2019
13.46
13.54
12.94
13.15
138,592
-0.28(-2.08%)
Nov 29, 2019
13.51
13.58
13.32
13.43
64,900
-0.10(-0.74%)
Nov 27, 2019
13.56
13.91
13.44
13.53
90,900
-0.16(-1.13%)
Nov 26, 2019
13.58
13.85
13.33
13.69
184,433
+0.07(+0.48%)
Nov 25, 2019
13.30
13.96
13.05
13.62
120,758
+0.26(+1.95%)
Nov 22, 2019
13.85
13.85
13.24
13.36
99,600
-0.39(-2.84%)
Nov 21, 2019
13.96
14.02
13.68
13.75
148,592
-0.10(-0.72%)
Nov 20, 2019
13.80
14.00
13.46
13.85
183,548
-0.09(-0.65%)
Nov 19, 2019
14.28
14.31
13.85
13.94
68,996
-0.34(-2.38%)
Nov 18, 2019
14.67
14.86
14.22
14.28
100,846
-0.53(-3.58%)
Nov 15, 2019
15.04
15.06
14.79
14.81
77,500
-0.07(-0.47%)
Nov 14, 2019
15.06
15.23
14.84
14.88
73,809
-0.28(-1.85%)
Nov 13, 2019
15.15
15.28
14.71
15.16
89,336
-0.19(-1.24%)
Nov 12, 2019
15.06
15.53
14.86
15.35
61,234
+0.23(+1.52%)
Nov 11, 2019
15.12
15.23
14.73
15.12
80,799
-0.02(-0.13%)
Nov 08, 2019
15.37
15.50
15.12
15.14
35,100
-0.28(-1.82%)
Nov 07, 2019
15.82
15.97
15.36
15.42
96,063
-0.20(-1.28%)
Nov 06, 2019
15.77
15.80
15.53
15.62
49,613
-0.17(-1.08%)
Nov 05, 2019
16.01
16.46
15.61
15.79
129,506
-0.10(-0.63%)
Nov 04, 2019
15.80
16.12
15.78
15.89
148,216
+0.27(+1.73%)
Nov 01, 2019
15.43
15.76
15.34
15.62
109,900
+0.25(+1.63%)
Oct 31, 2019
15.71
15.71
14.83
15.37
165,457
-0.38(-2.41%)
Oct 30, 2019
16.27
16.30
15.31
15.75
175,116
-0.99(-5.91%)
Oct 29, 2019
16.75
16.89
16.55
16.74
104,830
-0.16(-0.95%)
Oct 28, 2019
16.90
17.12
16.87
16.90
101,159
+0.21(+1.26%)
Oct 25, 2019
16.47
16.93
16.40
16.69
100,000
+0.19(+1.15%)
Oct 24, 2019
16.09
16.83
16.04
16.50
113,308
+0.24(+1.48%)
Oct 23, 2019
14.93
16.51
14.49
16.26
190,435
-0.14(-0.85%)
Oct 22, 2019
16.23
16.58
15.72
16.40
105,898
+0.25(+1.55%)
Oct 21, 2019
16.06
16.31
16.06
16.15
160,913
+0.16(+1.03%)
Oct 18, 2019
15.40
16.55
15.40
15.98
312,800
-0.25(-1.51%)
Oct 17, 2019
16.05
16.34
16.02
16.23
48,178
+0.27(+1.69%)
Oct 16, 2019
15.58
16.21
15.58
15.96
57,432
+0.39(+2.50%)
Oct 15, 2019
15.20
15.74
15.20
15.57
69,698
+0.30(+1.96%)
Oct 14, 2019
15.92
16.00
15.20
15.27
138,198
-0.58(-3.66%)
Oct 11, 2019
15.33
15.96
15.33
15.85
84,300
+0.79(+5.25%)
Oct 10, 2019
15.35
15.52
15.02
15.06
71,048
-0.22(-1.44%)
Oct 09, 2019
15.02
15.41
15.01
15.28
109,851
+0.31(+2.07%)
Oct 08, 2019
15.30
15.30
14.82
14.97
75,242
-0.35(-2.28%)
Oct 07, 2019
15.06
15.38
14.76
15.32
78,340
+0.25(+1.66%)
Oct 04, 2019
15.02
15.24
14.87
15.07
68,700
+0.09(+0.57%)
Oct 03, 2019
15.04
15.16
14.44
14.98
101,858
-0.08(-0.50%)
Oct 02, 2019
15.58
15.77
15.00
15.06
124,454
-0.73(-4.62%)
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
.