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 31, 2012
3.720
3.880
3.540
3.770
120,697
-0.03(-0.79%)
May 30, 2012
3.760
3.900
3.760
3.800
52,908
-0.09(-2.31%)
May 29, 2012
3.550
3.900
3.410
3.890
27,133
+0.22(+5.99%)
May 25, 2012
3.400
3.750
3.400
3.670
31,402
+0.29(+8.58%)
May 24, 2012
3.440
3.440
3.290
3.380
12,514
-0.12(-3.43%)
May 23, 2012
3.190
3.520
3.100
3.500
21,885
+0.25(+7.69%)
May 22, 2012
3.290
3.420
3.150
3.250
15,321
-0.05(-1.52%)
May 21, 2012
3.220
3.350
3.210
3.300
24,169
+0.14(+4.43%)
May 18, 2012
3.110
3.460
3.110
3.160
18,132
+0.03(+0.96%)
May 17, 2012
3.220
3.323
3.100
3.130
21,522
-0.17(-5.15%)
May 16, 2012
3.100
3.370
3.100
3.300
21,629
+0.07(+2.17%)
May 15, 2012
3.060
3.290
2.920
3.230
36,214
+0.18(+5.90%)
May 14, 2012
3.200
3.200
3.010
3.050
10,928
-0.20(-6.15%)
May 11, 2012
3.190
3.290
3.080
3.250
22,015
-0.02(-0.61%)
May 10, 2012
3.080
3.280
3.030
3.270
17,868
+0.22(+7.21%)
May 09, 2012
2.970
3.130
2.970
3.050
27,074
+0.06(+2.01%)
May 08, 2012
3.030
3.050
2.970
2.990
23,216
-0.04(-1.32%)
May 07, 2012
3.050
3.130
2.950
3.030
177,647
+0.00(+0.00%)
May 04, 2012
3.130
3.200
3.010
3.030
31,440
-0.12(-3.81%)
May 03, 2012
3.200
3.200
3.110
3.150
35,561
-0.07(-2.17%)
May 02, 2012
3.200
3.290
3.150
3.220
72,082
+0.01(+0.31%)
May 01, 2012
3.300
3.440
3.200
3.210
34,257
-0.10(-3.02%)
Apr 30, 2012
3.320
3.400
3.300
3.310
17,710
-0.03(-0.90%)
Apr 27, 2012
3.320
3.350
3.190
3.340
30,536
+0.05(+1.52%)
Apr 26, 2012
3.520
3.520
3.220
3.290
24,473
+0.08(+2.49%)
Apr 25, 2012
3.360
3.360
3.170
3.210
36,080
-0.11(-3.31%)
Apr 24, 2012
3.250
3.370
3.210
3.320
12,322
+0.06(+1.84%)
Apr 23, 2012
3.370
3.370
3.230
3.260
14,845
-0.20(-5.78%)
Apr 20, 2012
3.170
3.490
3.120
3.460
32,005
+0.37(+11.97%)
Apr 19, 2012
3.170
3.190
3.090
3.090
23,983
-0.06(-1.90%)
Apr 18, 2012
3.240
3.460
3.150
3.150
22,158
-0.12(-3.67%)
Apr 17, 2012
3.260
3.350
3.250
3.270
11,796
+0.05(+1.55%)
Apr 16, 2012
3.170
3.280
3.160
3.220
14,789
+0.07(+2.22%)
Apr 13, 2012
3.240
3.270
3.150
3.150
8,744
-0.12(-3.67%)
Apr 12, 2012
3.120
3.270
3.100
3.270
28,865
+0.13(+4.14%)
Apr 11, 2012
3.060
3.220
3.030
3.140
30,060
+0.14(+4.67%)
Apr 10, 2012
3.060
3.100
3.000
3.000
22,142
-0.05(-1.64%)
Apr 09, 2012
3.090
3.090
3.020
3.050
14,098
-0.10(-3.17%)
Apr 05, 2012
3.160
3.210
3.090
3.150
9,173
+0.00(+0.00%)
Apr 04, 2012
3.220
3.250
3.020
3.150
34,287
-0.07(-2.17%)
Apr 03, 2012
3.220
3.289
3.130
3.220
58,102
+0.00(+0.00%)
Apr 02, 2012
3.190
3.260
3.000
3.220
87,228
+0.02(+0.63%)
Mar 30, 2012
3.260
3.350
3.200
3.200
72,981
-0.05(-1.54%)
Mar 29, 2012
3.300
3.300
3.220
3.250
39,047
+0.00(+0.00%)
Mar 28, 2012
3.290
3.290
3.220
3.250
10,412
-0.05(-1.52%)
Mar 27, 2012
3.340
3.370
3.230
3.300
9,809
-0.04(-1.20%)
Mar 26, 2012
3.370
3.390
3.250
3.340
18,846
-0.01(-0.30%)
Mar 23, 2012
3.260
3.350
3.220
3.350
7,996
+0.09(+2.76%)
Mar 22, 2012
3.250
3.300
3.230
3.260
19,113
+0.00(+0.00%)
Mar 21, 2012
3.260
3.260
3.222
3.260
21,523
+0.01(+0.31%)
Mar 20, 2012
3.240
3.320
3.240
3.250
10,837
-0.03(-0.91%)
Mar 19, 2012
3.250
3.380
3.250
3.280
8,788
+0.03(+0.92%)
Mar 16, 2012
3.280
3.409
3.240
3.250
62,029
-0.07(-2.11%)
Mar 15, 2012
3.260
3.420
3.250
3.320
14,589
+0.05(+1.53%)
Mar 14, 2012
3.400
3.400
3.270
3.270
23,997
-0.20(-5.76%)
Mar 13, 2012
3.270
3.470
3.250
3.470
8,914
+0.22(+6.77%)
Mar 12, 2012
3.290
3.320
3.250
3.250
20,492
-0.04(-1.22%)
Mar 09, 2012
3.350
3.490
3.260
3.290
15,261
-0.08(-2.37%)
Mar 08, 2012
3.400
3.410
3.270
3.370
11,909
-0.04(-1.17%)
Mar 07, 2012
3.300
3.410
3.270
3.410
38,172
+0.13(+3.96%)
Mar 06, 2012
3.430
3.430
3.250
3.280
31,572
-0.22(-6.29%)
Mar 05, 2012
3.280
3.560
3.250
3.500
29,027
+0.22(+6.71%)
Mar 02, 2012
3.480
3.480
3.250
3.280
8,700
-0.20(-5.75%)
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
.