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 (%)
May 30, 2008
4.750
5.000
4.500
4.740
32,592
-0.01(-0.21%)
May 29, 2008
4.850
4.950
4.750
4.750
12,481
-0.20(-4.04%)
May 28, 2008
4.920
5.010
4.860
4.950
21,322
-0.01(-0.20%)
May 27, 2008
5.020
5.040
4.960
4.960
15,750
-0.01(-0.20%)
May 26, 2008
5.220
5.260
4.960
4.970
26,119
+0.00(+0.00%)
May 23, 2008
5.220
5.260
4.960
4.970
26,119
-0.07(-1.39%)
May 22, 2008
5.120
5.320
5.030
5.040
47,489
-0.08(-1.56%)
May 21, 2008
5.030
5.230
5.030
5.120
68,283
+0.09(+1.79%)
May 20, 2008
5.110
5.370
5.010
5.030
66,890
-0.14(-2.71%)
May 19, 2008
5.220
5.250
5.030
5.170
13,660
-0.20(-3.72%)
May 16, 2008
5.300
5.390
5.260
5.370
5,100
+0.16(+3.07%)
May 15, 2008
5.520
5.590
5.120
5.210
32,693
-0.25(-4.58%)
May 14, 2008
5.340
5.580
5.340
5.460
5,108
+0.18(+3.41%)
May 13, 2008
5.410
5.420
5.170
5.280
11,250
-0.20(-3.65%)
May 12, 2008
5.500
5.590
5.480
5.480
5,528
-0.04(-0.72%)
May 09, 2008
5.590
5.610
5.500
5.520
5,804
-0.02(-0.36%)
May 08, 2008
5.590
5.620
5.500
5.540
8,700
-0.01(-0.18%)
May 07, 2008
5.550
5.940
5.500
5.550
9,400
-0.21(-3.65%)
May 06, 2008
5.650
5.760
5.640
5.760
3,720
+0.17(+3.04%)
May 05, 2008
5.790
5.840
5.560
5.590
5,804
-0.40(-6.68%)
May 02, 2008
5.690
5.990
5.690
5.990
4,205
+0.24(+4.17%)
May 01, 2008
5.690
5.750
5.650
5.750
5,383
+0.02(+0.35%)
Apr 30, 2008
5.740
5.750
5.580
5.730
4,462
+0.07(+1.24%)
Apr 29, 2008
5.665
5.690
5.410
5.660
4,260
+0.07(+1.25%)
Apr 28, 2008
5.750
5.750
5.570
5.590
5,647
-0.07(-1.24%)
Apr 25, 2008
5.450
5.790
5.450
5.660
9,228
+0.28(+5.20%)
Apr 24, 2008
5.380
5.640
5.370
5.380
7,993
-0.06(-1.10%)
Apr 23, 2008
5.550
5.560
5.370
5.440
26,754
-0.11(-1.98%)
Apr 22, 2008
5.740
5.790
5.540
5.550
16,502
-0.05(-0.89%)
Apr 21, 2008
6.150
6.150
5.500
5.600
25,300
-0.49(-8.05%)
Apr 18, 2008
5.750
6.090
5.470
6.090
12,500
+0.54(+9.73%)
Apr 17, 2008
5.580
5.764
5.550
5.550
12,632
+0.07(+1.28%)
Apr 16, 2008
6.000
6.010
5.440
5.480
44,927
-0.50(-8.36%)
Apr 15, 2008
5.625
6.110
5.520
5.980
19,356
+0.23(+4.00%)
Apr 14, 2008
5.580
5.750
5.410
5.750
16,478
+0.12(+2.13%)
Apr 11, 2008
5.580
5.770
5.470
5.630
8,875
+0.09(+1.62%)
Apr 10, 2008
5.440
5.785
5.420
5.540
9,592
-0.10(-1.77%)
Apr 09, 2008
6.220
6.220
5.570
5.640
15,000
-0.61(-9.76%)
Apr 08, 2008
5.690
6.250
5.680
6.250
14,117
+0.55(+9.65%)
Apr 07, 2008
5.650
5.750
5.500
5.700
18,940
+0.17(+3.07%)
Apr 04, 2008
5.500
5.690
5.380
5.530
25,891
-0.22(-3.83%)
Apr 03, 2008
6.090
6.090
5.650
5.750
12,300
-0.48(-7.70%)
Apr 02, 2008
5.610
6.450
5.350
6.230
35,219
+0.75(+13.69%)
Apr 01, 2008
5.310
5.530
5.020
5.480
21,190
+0.29(+5.59%)
Mar 31, 2008
5.720
5.720
5.100
5.190
462,286
-0.71(-12.03%)
Mar 28, 2008
5.600
6.000
5.500
5.900
174,749
+0.34(+6.12%)
Mar 27, 2008
6.030
6.090
5.220
5.560
339,099
-1.27(-18.59%)
Mar 26, 2008
7.230
7.230
5.740
6.830
27,065
-0.53(-7.20%)
Mar 25, 2008
6.510
7.360
5.820
7.360
57,768
+0.65(+9.69%)
Mar 24, 2008
6.610
6.800
6.480
6.710
13,543
+0.21(+3.23%)
Mar 21, 2008
6.250
6.500
6.250
6.500
5,625
+0.00(+0.00%)
Mar 20, 2008
6.250
6.500
6.250
6.500
5,625
+0.29(+4.67%)
Mar 19, 2008
5.760
6.230
5.629
6.210
17,727
+0.61(+10.89%)
Mar 18, 2008
6.270
6.400
5.600
5.600
11,913
-0.70(-11.11%)
Mar 17, 2008
6.500
6.570
6.260
6.300
6,777
-0.03(-0.47%)
Mar 14, 2008
6.560
6.580
6.330
6.330
4,114
-0.18(-2.76%)
Mar 13, 2008
6.320
6.570
6.230
6.510
12,879
-0.19(-2.84%)
Mar 12, 2008
6.940
6.950
6.440
6.700
6,845
-0.15(-2.19%)
Mar 11, 2008
6.260
7.210
6.260
6.850
12,550
+0.46(+7.20%)
Mar 10, 2008
6.850
6.900
6.330
6.390
8,517
-0.39(-5.75%)
Mar 07, 2008
6.720
7.080
6.649
6.780
7,656
+0.11(+1.65%)
Mar 06, 2008
6.780
6.920
6.600
6.670
10,344
-0.04(-0.60%)
Mar 05, 2008
6.820
7.000
6.650
6.710
22,362
+0.00(+0.00%)
Mar 04, 2008
7.000
7.090
6.520
6.710
39,980
-0.29(-4.14%)
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
.