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 (%)
Mar 31, 2010
6.160
6.450
6.010
6.030
69,943
-0.12(-1.95%)
Mar 30, 2010
6.050
6.150
6.020
6.150
12,753
+0.12(+1.99%)
Mar 29, 2010
5.935
6.150
5.860
6.030
12,791
+0.03(+0.50%)
Mar 26, 2010
5.970
6.000
5.750
6.000
9,806
+0.03(+0.50%)
Mar 25, 2010
5.740
5.970
5.554
5.970
6,399
+0.24(+4.19%)
Mar 24, 2010
5.560
5.870
5.351
5.730
6,718
+0.11(+1.96%)
Mar 23, 2010
5.560
5.850
5.451
5.620
13,851
-0.02(-0.35%)
Mar 22, 2010
5.410
5.740
5.410
5.640
12,124
+0.16(+2.92%)
Mar 19, 2010
6.050
6.170
5.470
5.480
111,965
-0.54(-8.97%)
Mar 18, 2010
5.890
6.020
5.750
6.020
86,494
+0.16(+2.73%)
Mar 17, 2010
5.780
5.870
5.510
5.860
13,991
+0.16(+2.81%)
Mar 16, 2010
5.620
5.820
5.570
5.700
65,519
+0.07(+1.24%)
Mar 15, 2010
5.330
5.650
4.760
5.630
62,158
+0.45(+8.69%)
Mar 12, 2010
5.220
5.730
4.890
5.180
10,980
-0.01(-0.19%)
Mar 11, 2010
5.140
5.370
5.110
5.190
9,766
-0.09(-1.71%)
Mar 10, 2010
5.380
5.720
5.145
5.280
75,810
-0.02(-0.38%)
Mar 09, 2010
4.850
5.390
4.850
5.300
60,780
+0.45(+9.28%)
Mar 08, 2010
4.830
5.100
4.810
4.850
91,858
-0.39(-7.44%)
Mar 05, 2010
4.970
5.290
4.860
5.240
29,092
+0.25(+5.06%)
Mar 04, 2010
4.690
5.030
4.610
4.988
26,555
+0.33(+7.03%)
Mar 03, 2010
4.810
4.810
4.630
4.660
4,992
-0.22(-4.51%)
Mar 02, 2010
4.710
4.880
4.580
4.880
13,227
+0.24(+5.17%)
Mar 01, 2010
4.510
4.650
4.220
4.640
28,416
+0.05(+1.09%)
Feb 26, 2010
4.470
4.750
4.470
4.590
78,572
+0.11(+2.46%)
Feb 25, 2010
4.180
4.490
4.180
4.480
38,747
+0.24(+5.66%)
Feb 24, 2010
4.050
4.240
4.050
4.240
7,316
+0.11(+2.66%)
Feb 23, 2010
4.150
4.150
3.894
4.130
8,720
+0.00(+0.00%)
Feb 22, 2010
4.115
4.210
3.905
4.130
5,718
+0.17(+4.29%)
Feb 19, 2010
3.760
4.020
3.760
3.960
1,615
+0.12(+3.13%)
Feb 18, 2010
3.880
3.930
3.750
3.840
8,303
-0.14(-3.52%)
Feb 17, 2010
4.019
4.090
3.760
3.980
22,235
-0.03(-0.75%)
Feb 16, 2010
4.020
4.040
3.980
4.010
533
-0.08(-1.96%)
Feb 12, 2010
4.180
4.090
4.090
4.090
3,200
-0.09(-2.15%)
Feb 11, 2010
3.880
4.180
3.880
4.180
46,901
+0.30(+7.73%)
Feb 10, 2010
3.680
3.880
3.670
3.880
20,188
+0.25(+6.89%)
Feb 09, 2010
3.320
3.660
3.200
3.630
31,777
+0.46(+14.51%)
Feb 08, 2010
3.220
3.320
3.170
3.170
14,280
+0.00(+0.00%)
Feb 05, 2010
3.390
3.390
3.020
3.170
39,434
-0.13(-3.94%)
Feb 04, 2010
3.886
3.886
3.160
3.300
46,366
-0.37(-10.08%)
Feb 03, 2010
3.780
3.830
3.660
3.670
7,562
-0.20(-5.17%)
Feb 02, 2010
3.920
4.019
3.740
3.870
6,033
-0.13(-3.25%)
Feb 01, 2010
3.600
4.080
3.580
4.000
23,974
+0.40(+11.11%)
Jan 29, 2010
3.920
3.920
3.600
3.600
13,520
-0.24(-6.25%)
Jan 28, 2010
3.810
3.940
3.610
3.840
11,804
+0.16(+4.35%)
Jan 27, 2010
3.930
3.940
3.640
3.680
54,875
-0.17(-4.42%)
Jan 26, 2010
3.820
3.960
3.800
3.850
40,231
-0.10(-2.53%)
Jan 25, 2010
3.800
3.950
3.800
3.950
11,858
+0.15(+3.95%)
Jan 22, 2010
3.820
3.910
3.800
3.800
19,650
-0.02(-0.52%)
Jan 21, 2010
3.940
3.940
3.810
3.820
700
-0.14(-3.47%)
Jan 20, 2010
3.820
3.980
3.820
3.958
2,300
-0.00(-0.06%)
Jan 19, 2010
4.040
4.040
3.880
3.960
16,633
+0.10(+2.59%)
Jan 15, 2010
3.910
3.860
3.860
3.860
300
-0.06(-1.53%)
Jan 14, 2010
3.850
3.950
3.800
3.920
449,044
+0.04(+1.03%)
Jan 13, 2010
3.930
4.160
3.800
3.880
66,644
-0.18(-4.43%)
Jan 12, 2010
3.980
4.130
3.980
4.060
8,085
+0.10(+2.53%)
Jan 11, 2010
3.780
3.960
3.780
3.960
4,391
+0.10(+2.59%)
Jan 08, 2010
3.910
3.950
3.830
3.860
14,105
-0.14(-3.50%)
Jan 07, 2010
4.050
4.050
4.000
4.000
5,760
-0.12(-2.91%)
Jan 06, 2010
4.120
4.210
4.070
4.120
23,600
-0.08(-1.82%)
Jan 05, 2010
4.660
4.680
4.120
4.197
26,064
-0.55(-11.65%)
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
.