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 (%)
Jul 02, 2020
13.95
13.95
13.95
0
+0.10(+0.72%)
Jul 01, 2020
14.45
14.66
13.81
13.85
124,429
-0.58(-4.02%)
Jun 30, 2020
13.77
14.46
13.59
14.43
133,573
+0.54(+3.89%)
Jun 29, 2020
13.33
13.95
13.18
13.89
123,253
+0.71(+5.39%)
Jun 26, 2020
12.71
13.21
12.62
13.18
150,600
+0.33(+2.57%)
Jun 25, 2020
12.76
12.93
12.54
12.85
163,328
-0.02(-0.16%)
Jun 24, 2020
13.08
13.08
12.44
12.87
121,333
-0.20(-1.53%)
Jun 23, 2020
13.18
13.32
12.85
13.07
81,272
+0.09(+0.69%)
Jun 22, 2020
12.80
13.08
12.60
12.98
100,691
+0.07(+0.54%)
Jun 19, 2020
13.39
13.40
12.70
12.91
136,400
-0.34(-2.57%)
Jun 18, 2020
13.17
13.32
12.87
13.25
90,083
-0.06(-0.45%)
Jun 17, 2020
12.93
13.36
12.56
13.31
121,082
+0.35(+2.70%)
Jun 16, 2020
13.18
13.18
12.39
12.96
94,455
+0.42(+3.31%)
Jun 15, 2020
11.97
12.85
11.68
12.54
159,910
+0.23(+1.87%)
Jun 12, 2020
12.95
13.39
11.98
12.31
125,400
-0.16(-1.24%)
Jun 11, 2020
12.60
13.15
12.20
12.47
262,045
-1.18(-8.64%)
Jun 10, 2020
13.87
13.99
13.24
13.65
166,840
-0.37(-2.64%)
Jun 09, 2020
13.65
14.13
13.38
14.02
172,133
-0.04(-0.28%)
Jun 08, 2020
13.66
14.29
13.65
14.06
181,186
+0.72(+5.40%)
Jun 05, 2020
14.05
14.20
13.32
13.34
267,700
-0.15(-1.11%)
Jun 04, 2020
13.14
13.96
13.11
13.49
244,441
+0.28(+2.12%)
Jun 03, 2020
13.36
13.68
12.91
13.21
295,896
+0.20(+1.54%)
Jun 02, 2020
12.49
13.37
12.33
13.01
247,921
+0.64(+5.17%)
Jun 01, 2020
12.56
12.92
12.37
12.37
197,006
-0.23(-1.83%)
May 29, 2020
12.75
12.88
12.20
12.60
437,100
-0.16(-1.25%)
May 28, 2020
12.28
13.29
12.13
12.76
552,967
+0.62(+5.11%)
May 27, 2020
11.72
12.27
11.37
12.14
237,022
+0.73(+6.40%)
May 26, 2020
11.10
11.89
11.06
11.41
348,102
+0.74(+6.94%)
May 22, 2020
11.26
11.58
10.40
10.67
434,300
+0.16(+1.52%)
May 21, 2020
10.02
10.72
9.650
10.51
438,342
+1.34(+14.61%)
May 20, 2020
8.750
9.400
8.750
9.170
254,847
+0.79(+9.43%)
May 19, 2020
8.510
8.790
8.270
8.380
129,409
-0.10(-1.18%)
May 18, 2020
8.260
8.650
8.260
8.480
135,633
+0.59(+7.48%)
May 15, 2020
7.400
8.050
7.400
7.890
202,700
+0.33(+4.37%)
May 14, 2020
7.460
7.640
7.080
7.560
205,289
-0.04(-0.53%)
May 13, 2020
8.280
8.280
7.540
7.600
287,869
-0.76(-9.09%)
May 12, 2020
8.870
8.890
8.360
8.360
135,366
-0.42(-4.78%)
May 11, 2020
8.650
8.990
8.410
8.780
105,248
+0.14(+1.62%)
May 08, 2020
8.570
8.927
8.530
8.640
229,500
+0.01(+0.12%)
May 07, 2020
8.780
8.928
8.480
8.630
189,544
+0.05(+0.58%)
May 06, 2020
8.860
8.860
8.520
8.580
97,270
-0.18(-2.05%)
May 05, 2020
9.200
9.280
8.540
8.760
209,222
-0.27(-2.99%)
May 04, 2020
8.820
9.080
8.510
9.030
168,825
+0.03(+0.33%)
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
.