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 (%)
Feb 28, 2011
8.670
9.010
8.580
8.700
32,948
-0.09(-1.02%)
Feb 25, 2011
8.900
8.920
8.545
8.790
50,152
+0.10(+1.15%)
Feb 24, 2011
8.790
8.885
8.570
8.690
23,020
-0.10(-1.14%)
Feb 23, 2011
9.030
9.030
8.510
8.790
15,692
-0.28(-3.09%)
Feb 22, 2011
9.760
9.820
8.560
9.070
47,770
-0.74(-7.54%)
Feb 18, 2011
9.900
9.900
9.650
9.810
17,615
-0.09(-0.91%)
Feb 17, 2011
9.550
9.900
9.455
9.900
35,938
+0.30(+3.13%)
Feb 16, 2011
9.250
9.750
9.250
9.600
21,322
+0.28(+3.00%)
Feb 15, 2011
9.340
9.458
9.270
9.320
14,943
+0.02(+0.22%)
Feb 14, 2011
9.190
9.460
9.060
9.300
14,756
+0.03(+0.32%)
Feb 11, 2011
9.200
9.430
9.034
9.270
22,420
+0.09(+0.98%)
Feb 10, 2011
8.710
9.240
8.710
9.180
37,518
+0.43(+4.91%)
Feb 09, 2011
8.810
8.850
8.690
8.750
11,024
-0.07(-0.79%)
Feb 08, 2011
8.660
8.920
8.550
8.820
20,355
+0.04(+0.46%)
Feb 07, 2011
8.790
9.000
8.550
8.780
19,198
+0.06(+0.69%)
Feb 04, 2011
9.040
9.120
8.610
8.720
20,424
-0.20(-2.24%)
Feb 03, 2011
9.010
9.100
8.730
8.920
38,690
-0.18(-1.98%)
Feb 02, 2011
9.260
9.450
9.040
9.100
28,104
-0.15(-1.62%)
Feb 01, 2011
8.870
9.450
8.680
9.250
18,868
+0.28(+3.12%)
Jan 31, 2011
8.880
8.970
8.320
8.970
45,132
+0.09(+1.01%)
Jan 28, 2011
9.120
9.120
8.280
8.880
21,675
-0.17(-1.88%)
Jan 27, 2011
8.830
9.190
8.740
9.050
39,251
+0.18(+2.03%)
Jan 26, 2011
8.820
9.270
8.570
8.870
136,529
+0.04(+0.45%)
Jan 25, 2011
8.700
9.000
8.700
8.830
21,056
+0.15(+1.73%)
Jan 24, 2011
8.530
8.760
8.000
8.680
14,116
+0.11(+1.28%)
Jan 21, 2011
8.720
8.860
8.430
8.570
42,816
+0.10(+1.18%)
Jan 20, 2011
8.650
8.950
8.360
8.470
73,688
-0.33(-3.75%)
Jan 19, 2011
8.810
9.000
8.480
8.800
78,361
-0.14(-1.57%)
Jan 18, 2011
9.430
9.480
8.281
8.940
121,376
-0.56(-5.89%)
Jan 14, 2011
9.400
9.610
9.400
9.500
9,979
+0.01(+0.11%)
Jan 13, 2011
9.610
9.690
9.450
9.490
23,801
-0.12(-1.25%)
Jan 12, 2011
9.830
9.910
9.500
9.610
26,342
-0.19(-1.94%)
Jan 11, 2011
9.790
9.930
9.756
9.800
16,941
+0.09(+0.93%)
Jan 10, 2011
9.640
9.780
9.520
9.710
15,645
+0.05(+0.52%)
Jan 07, 2011
9.980
9.990
9.650
9.660
10,692
-0.34(-3.40%)
Jan 06, 2011
9.640
10.00
9.580
10.00
38,516
+0.31(+3.20%)
Jan 05, 2011
9.290
9.900
9.290
9.690
46,056
+0.36(+3.86%)
Jan 04, 2011
9.730
9.730
9.160
9.330
107,084
-0.32(-3.32%)
Jan 03, 2011
9.760
9.895
9.560
9.650
33,808
-0.03(-0.31%)
Dec 31, 2010
9.360
9.800
9.350
9.680
35,118
+0.21(+2.22%)
Dec 30, 2010
9.210
9.610
9.000
9.470
31,231
+0.26(+2.82%)
Dec 29, 2010
9.620
9.640
9.045
9.210
31,302
-0.43(-4.46%)
Dec 28, 2010
9.640
9.640
9.450
9.640
24,701
+0.00(+0.00%)
Dec 27, 2010
9.870
9.880
9.430
9.640
33,313
-0.19(-1.93%)
Dec 23, 2010
9.660
9.840
9.660
9.830
9,306
+0.13(+1.34%)
Dec 22, 2010
9.620
9.750
9.568
9.700
19,861
+0.14(+1.46%)
Dec 21, 2010
9.300
9.650
9.260
9.560
34,837
+0.22(+2.36%)
Dec 20, 2010
9.380
9.380
8.980
9.340
36,980
+0.04(+0.43%)
Dec 17, 2010
9.250
9.350
9.010
9.300
23,775
+0.15(+1.64%)
Dec 16, 2010
8.920
9.210
8.900
9.150
29,420
+0.14(+1.55%)
Dec 15, 2010
9.210
9.240
8.990
9.010
21,944
-0.23(-2.49%)
Dec 14, 2010
9.300
9.340
8.900
9.240
90,956
-0.16(-1.70%)
Dec 13, 2010
9.500
9.500
9.360
9.400
131,728
-0.10(-1.05%)
Dec 10, 2010
9.440
9.500
9.350
9.500
58,822
+0.12(+1.28%)
Dec 09, 2010
9.500
9.500
9.230
9.380
10,443
-0.07(-0.76%)
Dec 08, 2010
9.250
9.470
9.200
9.452
31,874
+0.13(+1.42%)
Dec 07, 2010
9.500
9.500
9.310
9.320
31,048
-0.03(-0.32%)
Dec 06, 2010
9.350
9.470
9.180
9.350
27,593
+0.03(+0.32%)
Dec 03, 2010
9.250
9.330
9.100
9.320
62,201
-0.03(-0.32%)
Dec 02, 2010
8.840
9.470
8.840
9.350
115,392
+0.57(+6.49%)
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
.