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 (%)
Apr 30, 2003
18.80
18.99
18.01
18.20
16,700
-0.68(-3.60%)
Apr 29, 2003
18.70
19.00
18.70
18.88
37,900
+0.20(+1.07%)
Apr 28, 2003
18.65
19.18
18.65
18.68
70,900
-0.04(-0.21%)
Apr 25, 2003
19.09
19.23
18.26
18.72
84,700
-0.54(-2.80%)
Apr 24, 2003
18.87
19.48
18.87
19.26
15,300
-0.02(-0.10%)
Apr 23, 2003
18.97
19.28
18.19
19.28
62,000
+0.30(+1.58%)
Apr 22, 2003
19.04
19.22
18.84
18.98
37,700
-0.02(-0.11%)
Apr 21, 2003
19.17
19.17
18.70
19.00
61,400
-0.36(-1.86%)
Apr 17, 2003
18.25
19.70
17.79
19.36
112,900
+1.25(+6.90%)
Apr 16, 2003
18.10
18.50
17.51
18.11
77,600
-0.10(-0.55%)
Apr 15, 2003
17.30
18.35
17.30
18.21
41,500
+0.94(+5.44%)
Apr 14, 2003
17.25
17.31
17.05
17.27
37,800
+0.12(+0.69%)
Apr 11, 2003
16.92
17.22
16.54
17.15
22,100
+0.42(+2.52%)
Apr 10, 2003
16.95
16.95
16.50
16.73
2,900
+0.00(+0.00%)
Apr 09, 2003
16.85
16.85
16.69
16.73
21,100
-0.02(-0.12%)
Apr 08, 2003
16.90
16.90
16.75
16.75
8,300
-0.12(-0.71%)
Apr 07, 2003
16.70
17.11
16.50
16.87
22,700
+0.04(+0.24%)
Apr 04, 2003
17.10
17.10
15.70
16.83
96,600
-0.16(-0.94%)
Apr 03, 2003
17.08
17.15
16.99
16.99
7,400
-0.01(-0.06%)
Apr 02, 2003
16.84
17.06
16.84
17.00
42,000
+0.09(+0.53%)
Apr 01, 2003
16.99
17.05
16.64
16.91
41,500
-0.08(-0.47%)
Mar 31, 2003
16.75
17.00
16.75
16.99
23,200
+0.15(+0.89%)
Mar 28, 2003
17.01
17.07
16.84
16.84
42,200
-0.21(-1.23%)
Mar 27, 2003
17.24
17.25
16.97
17.05
43,300
-0.19(-1.10%)
Mar 26, 2003
17.18
17.30
17.01
17.24
26,700
-0.20(-1.14%)
Mar 25, 2003
17.41
17.62
17.03
17.44
14,412
+0.04(+0.22%)
Mar 24, 2003
17.25
17.59
17.25
17.40
7,500
-0.15(-0.85%)
Mar 21, 2003
16.23
17.55
16.23
17.55
21,947
+0.95(+5.72%)
Mar 20, 2003
16.93
16.93
16.30
16.60
70,600
-0.30(-1.77%)
Mar 19, 2003
17.19
17.28
16.83
16.90
25,856
-0.28(-1.64%)
Mar 18, 2003
15.14
17.20
15.14
17.18
66,659
+1.95(+12.80%)
Mar 17, 2003
15.25
15.38
15.04
15.23
72,396
+0.01(+0.07%)
Mar 14, 2003
15.23
15.31
15.03
15.22
75,816
-0.01(-0.07%)
Mar 13, 2003
14.92
15.65
14.84
15.23
68,100
+0.40(+2.70%)
Mar 12, 2003
14.83
15.10
14.80
14.83
23,400
-0.01(-0.07%)
Mar 11, 2003
14.99
15.20
14.79
14.84
6,800
-0.20(-1.32%)
Mar 10, 2003
15.36
15.36
15.00
15.04
5,000
-0.20(-1.31%)
Mar 07, 2003
15.43
15.55
15.24
15.24
23,400
-0.29(-1.87%)
Mar 06, 2003
15.89
15.89
15.50
15.53
33,700
-0.55(-3.42%)
Mar 05, 2003
16.04
16.18
15.73
16.08
4,500
-0.22(-1.35%)
Mar 04, 2003
16.42
16.46
15.90
16.30
4,200
+0.11(+0.68%)
Mar 03, 2003
16.18
16.57
16.18
16.19
6,700
+0.00(+0.01%)
Feb 28, 2003
15.77
16.20
15.77
16.19
24,100
+0.26(+1.63%)
Feb 27, 2003
15.31
15.93
15.00
15.93
17,500
+0.78(+5.15%)
Feb 26, 2003
15.41
16.08
15.05
15.15
25,600
-0.51(-3.26%)
Feb 25, 2003
15.30
15.66
15.11
15.66
56,400
+0.13(+0.84%)
Feb 24, 2003
16.30
16.30
15.24
15.53
92,000
-1.03(-6.23%)
Feb 21, 2003
17.20
17.23
16.56
16.56
15,600
-0.74(-4.27%)
Feb 20, 2003
16.78
17.30
16.66
17.30
23,300
+0.40(+2.37%)
Feb 19, 2003
17.38
17.38
16.81
16.90
14,400
-0.54(-3.10%)
Feb 18, 2003
17.28
17.44
16.94
17.44
19,700
+0.06(+0.35%)
Feb 14, 2003
16.81
17.40
16.81
17.38
9,500
+0.63(+3.76%)
Feb 13, 2003
16.50
16.87
16.50
16.75
15,600
+0.24(+1.45%)
Feb 12, 2003
16.68
16.68
16.50
16.51
25,600
-0.24(-1.43%)
Feb 11, 2003
16.93
16.93
16.60
16.75
14,900
-0.14(-0.83%)
Feb 10, 2003
16.67
16.90
16.40
16.89
59,900
+0.14(+0.84%)
Feb 07, 2003
16.55
16.85
16.46
16.75
49,500
-0.04(-0.24%)
Feb 06, 2003
16.80
16.96
16.68
16.79
9,900
+0.24(+1.45%)
Feb 05, 2003
16.62
16.71
16.50
16.55
46,500
-0.03(-0.18%)
Feb 04, 2003
16.43
16.75
16.40
16.58
113,900
+0.09(+0.55%)
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
.