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 29, 2019
18.96
19.30
18.76
18.98
253,200
-0.06(-0.32%)
Mar 28, 2019
18.77
19.11
18.71
19.04
112,651
+0.35(+1.87%)
Mar 27, 2019
18.83
19.05
18.63
18.69
150,674
-0.23(-1.22%)
Mar 26, 2019
18.64
18.97
18.45
18.92
103,891
+0.42(+2.27%)
Mar 25, 2019
18.86
19.00
18.38
18.50
150,789
-0.38(-2.01%)
Mar 22, 2019
19.59
19.59
18.85
18.88
157,100
-0.72(-3.67%)
Mar 21, 2019
19.78
20.21
19.54
19.60
192,775
-0.19(-0.96%)
Mar 20, 2019
19.43
19.84
18.96
19.79
295,585
+0.18(+0.92%)
Mar 19, 2019
19.82
20.00
19.30
19.61
418,881
-1.79(-8.36%)
Mar 18, 2019
21.97
22.07
21.25
21.40
100,474
-0.49(-2.24%)
Mar 15, 2019
22.34
22.61
21.81
21.89
194,100
-0.44(-1.97%)
Mar 14, 2019
22.84
22.84
22.26
22.33
57,248
-0.50(-2.19%)
Mar 13, 2019
22.81
23.18
22.76
22.83
38,894
+0.14(+0.62%)
Mar 12, 2019
23.04
23.04
22.43
22.69
41,948
-0.29(-1.26%)
Mar 11, 2019
22.40
23.02
22.20
22.98
83,799
+0.58(+2.59%)
Mar 08, 2019
22.37
22.65
22.29
22.40
95,000
-0.06(-0.27%)
Mar 07, 2019
22.40
22.61
22.21
22.46
64,641
-0.01(-0.04%)
Mar 06, 2019
22.56
22.64
22.30
22.47
86,999
-0.09(-0.40%)
Mar 05, 2019
22.62
22.85
22.15
22.56
148,882
-0.05(-0.22%)
Mar 04, 2019
23.02
23.17
22.34
22.61
99,890
-0.37(-1.61%)
Mar 01, 2019
22.96
23.43
22.80
22.98
79,500
+0.17(+0.75%)
Feb 28, 2019
23.33
23.33
22.49
22.81
109,552
-0.51(-2.19%)
Feb 27, 2019
23.73
23.80
23.28
23.32
67,319
-0.42(-1.77%)
Feb 26, 2019
24.16
24.30
23.73
23.74
135,110
-0.41(-1.70%)
Feb 25, 2019
24.76
24.93
24.15
24.15
58,575
-0.49(-1.99%)
Feb 22, 2019
24.46
24.71
24.21
24.64
80,700
+0.18(+0.74%)
Feb 21, 2019
24.50
24.60
24.08
24.46
161,853
+0.01(+0.04%)
Feb 20, 2019
24.33
24.99
24.33
24.45
85,465
+0.16(+0.66%)
Feb 19, 2019
24.27
24.86
24.05
24.29
151,728
+0.01(+0.04%)
Feb 15, 2019
24.14
24.69
23.98
24.28
166,800
+0.22(+0.91%)
Feb 14, 2019
23.75
24.21
23.75
24.06
63,110
+0.22(+0.92%)
Feb 13, 2019
23.64
24.06
23.61
23.84
88,679
+0.21(+0.89%)
Feb 12, 2019
23.39
23.82
23.23
23.63
105,298
+0.45(+1.94%)
Feb 11, 2019
23.16
23.31
22.80
23.18
107,245
+0.04(+0.17%)
Feb 08, 2019
23.46
23.54
22.79
23.14
43,200
-0.50(-2.12%)
Feb 07, 2019
23.45
23.67
23.16
23.64
77,791
+0.04(+0.17%)
Feb 06, 2019
23.75
23.81
23.40
23.60
95,052
-0.17(-0.72%)
Feb 05, 2019
23.58
23.78
23.44
23.77
192,939
+0.19(+0.81%)
Feb 04, 2019
23.30
23.63
22.97
23.58
108,398
+0.28(+1.20%)
Feb 01, 2019
23.60
23.90
23.16
23.30
96,300
-0.28(-1.19%)
Jan 31, 2019
24.09
24.09
23.27
23.58
243,134
-0.61(-2.52%)
Jan 30, 2019
24.03
24.32
23.65
24.19
150,711
+0.32(+1.34%)
Jan 29, 2019
23.71
24.24
23.62
23.87
99,717
+0.20(+0.84%)
Jan 28, 2019
23.78
23.78
23.24
23.67
165,475
-0.17(-0.71%)
Jan 25, 2019
23.77
24.38
23.55
23.84
165,000
+0.34(+1.45%)
Jan 24, 2019
24.44
24.44
22.27
23.50
390,032
+1.12(+5.00%)
Jan 23, 2019
22.32
22.66
21.87
22.38
215,123
+0.15(+0.67%)
Jan 22, 2019
22.32
22.41
21.76
22.23
237,161
-0.09(-0.40%)
Jan 18, 2019
22.10
22.57
21.75
22.32
99,700
+0.43(+1.96%)
Jan 17, 2019
21.46
21.96
20.98
21.89
222,550
+0.44(+2.05%)
Jan 16, 2019
20.96
21.54
20.96
21.45
104,518
+0.50(+2.39%)
Jan 15, 2019
21.24
21.47
20.54
20.95
114,899
-0.22(-1.04%)
Jan 14, 2019
20.81
21.37
20.51
21.17
120,968
+0.11(+0.52%)
Jan 11, 2019
20.64
21.40
20.49
21.06
184,100
+0.35(+1.69%)
Jan 10, 2019
20.78
20.99
20.49
20.71
80,280
-0.22(-1.05%)
Jan 09, 2019
20.46
20.96
19.97
20.93
154,953
+0.53(+2.60%)
Jan 08, 2019
20.30
20.59
20.07
20.40
72,410
+0.39(+1.95%)
Jan 07, 2019
19.75
20.28
19.58
20.01
107,277
+0.19(+0.96%)
Jan 04, 2019
19.59
20.10
19.52
19.82
61,700
+0.42(+2.16%)
Jan 03, 2019
19.55
19.82
19.05
19.40
142,582
-0.30(-1.52%)
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
.