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, 2013
5.950
5.960
5.810
5.890
2,800
+0.09(+1.55%)
Feb 27, 2013
5.730
6.000
5.730
5.800
9,959
+0.08(+1.40%)
Feb 26, 2013
5.530
5.880
5.480
5.720
22,641
+0.15(+2.69%)
Feb 25, 2013
5.680
5.740
5.360
5.570
5,187
-0.08(-1.42%)
Feb 22, 2013
5.540
5.650
5.530
5.650
4,731
+0.10(+1.80%)
Feb 21, 2013
5.520
5.550
5.350
5.550
39,804
+0.03(+0.54%)
Feb 20, 2013
5.650
5.700
5.520
5.520
2,260
-0.08(-1.43%)
Feb 19, 2013
5.640
5.640
5.500
5.600
4,011
-0.08(-1.41%)
Feb 15, 2013
5.680
5.780
5.680
5.680
2,561
-0.03(-0.53%)
Feb 14, 2013
5.730
5.910
5.690
5.710
3,028
-0.12(-2.06%)
Feb 13, 2013
5.650
5.940
5.500
5.830
12,655
+0.08(+1.39%)
Feb 12, 2013
5.918
5.918
5.720
5.750
5,685
-0.04(-0.69%)
Feb 11, 2013
5.960
5.960
5.650
5.790
5,379
+0.03(+0.52%)
Feb 08, 2013
5.750
5.930
5.750
5.760
8,793
+0.10(+1.77%)
Feb 07, 2013
5.760
5.860
5.610
5.660
24,464
-0.23(-3.90%)
Feb 06, 2013
5.860
5.950
5.620
5.890
17,272
+0.24(+4.25%)
Feb 04, 2013
6.010
6.100
5.650
5.650
39,966
-0.48(-7.83%)
Feb 01, 2013
6.340
6.340
5.850
6.130
17,802
-0.18(-2.85%)
Jan 31, 2013
5.050
6.550
5.000
6.310
56,018
-0.12(-1.87%)
Jan 30, 2013
6.450
6.450
6.030
6.430
19,065
+0.15(+2.39%)
Jan 29, 2013
6.410
6.420
5.920
6.280
12,108
-0.13(-2.03%)
Jan 28, 2013
6.280
6.470
6.230
6.410
45,146
+0.18(+2.89%)
Jan 25, 2013
5.850
6.230
5.840
6.230
28,558
+0.41(+7.04%)
Jan 24, 2013
5.640
5.920
5.640
5.820
12,956
+0.18(+3.19%)
Jan 23, 2013
5.700
5.790
5.630
5.640
5,983
-0.05(-0.88%)
Jan 22, 2013
5.540
5.700
5.480
5.690
7,200
+0.13(+2.34%)
Jan 18, 2013
5.550
5.710
5.510
5.560
3,916
-0.02(-0.36%)
Jan 17, 2013
5.510
5.660
5.510
5.580
6,332
+0.03(+0.54%)
Jan 16, 2013
5.620
5.680
5.550
5.550
4,486
-0.06(-1.07%)
Jan 15, 2013
5.530
5.720
5.350
5.610
8,992
+0.01(+0.18%)
Jan 14, 2013
5.650
5.700
5.550
5.600
5,488
-0.05(-0.88%)
Jan 11, 2013
5.600
5.650
5.520
5.650
3,600
+0.04(+0.71%)
Jan 10, 2013
5.720
5.750
5.550
5.610
18,300
-0.08(-1.41%)
Jan 09, 2013
5.650
5.779
5.440
5.690
28,550
+0.04(+0.71%)
Jan 08, 2013
5.590
5.810
5.320
5.650
20,706
+0.10(+1.80%)
Jan 07, 2013
5.700
5.700
5.385
5.550
19,565
-0.11(-1.94%)
Jan 04, 2013
5.530
5.810
5.420
5.660
15,706
-0.04(-0.70%)
Jan 03, 2013
5.570
5.790
5.440
5.700
21,646
+0.17(+3.07%)
Jan 02, 2013
5.650
5.800
5.435
5.530
36,720
+0.07(+1.19%)
Dec 31, 2012
5.320
5.570
5.320
5.465
21,750
+0.10(+1.96%)
Dec 28, 2012
5.230
5.440
5.130
5.360
26,297
-0.08(-1.47%)
Dec 27, 2012
5.430
5.460
5.110
5.440
27,464
-0.02(-0.37%)
Dec 26, 2012
5.410
5.460
5.090
5.460
19,654
+0.00(+0.00%)
Dec 24, 2012
5.710
5.710
5.330
5.460
23,538
-0.41(-6.98%)
Dec 21, 2012
5.470
5.880
4.970
5.870
50,554
+0.54(+10.13%)
Dec 20, 2012
5.310
5.570
5.260
5.330
15,788
-0.01(-0.19%)
Dec 19, 2012
5.360
5.572
5.300
5.340
10,172
-0.02(-0.37%)
Dec 18, 2012
4.970
5.409
4.900
5.360
10,708
+0.34(+6.77%)
Dec 17, 2012
5.070
5.110
4.960
5.020
3,892
+0.01(+0.20%)
Dec 14, 2012
5.000
5.100
5.000
5.010
5,781
-0.09(-1.76%)
Dec 13, 2012
5.290
5.290
5.057
5.100
11,468
-0.15(-2.86%)
Dec 12, 2012
5.500
5.500
5.250
5.250
41,195
-0.17(-3.14%)
Dec 11, 2012
5.400
5.500
5.400
5.420
24,648
-0.01(-0.18%)
Dec 10, 2012
5.430
5.500
5.000
5.430
20,447
+0.04(+0.74%)
Dec 07, 2012
5.230
5.400
5.220
5.390
7,072
+0.20(+3.85%)
Dec 06, 2012
5.120
5.270
5.120
5.190
18,011
+0.07(+1.37%)
Dec 05, 2012
5.220
5.250
5.050
5.120
15,090
-0.09(-1.73%)
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
.