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, 2014
10.54
11.10
10.40
10.64
152,007
+0.16(+1.53%)
May 29, 2014
10.81
10.87
10.47
10.48
21,813
-0.44(-4.03%)
May 28, 2014
11.03
11.03
10.88
10.92
4,436
-0.06(-0.55%)
May 27, 2014
11.10
11.10
10.84
10.98
27,126
-0.01(-0.09%)
May 23, 2014
11.00
10.99
10.99
10.99
43,100
+0.00(+0.00%)
May 22, 2014
10.88
11.00
10.62
10.99
11,448
+0.15(+1.38%)
May 21, 2014
9.960
10.99
9.960
10.84
88,487
+1.01(+10.27%)
May 20, 2014
9.790
9.910
9.651
9.830
14,241
+0.00(+0.00%)
May 19, 2014
9.540
9.880
9.540
9.830
11,447
+0.17(+1.76%)
May 16, 2014
9.720
9.800
9.560
9.660
7,898
-0.10(-1.02%)
May 15, 2014
9.670
9.860
9.350
9.760
48,397
+0.22(+2.31%)
May 14, 2014
9.550
9.950
9.410
9.540
34,146
-0.16(-1.65%)
May 13, 2014
9.870
9.870
9.460
9.700
6,412
-0.05(-0.51%)
May 12, 2014
9.619
9.980
9.590
9.750
44,729
+0.15(+1.56%)
May 09, 2014
9.230
9.855
9.090
9.600
8,325
-0.24(-2.44%)
May 08, 2014
9.480
10.07
9.470
9.840
56,972
+0.15(+1.55%)
May 07, 2014
8.964
9.790
8.879
9.690
30,470
-0.05(-0.51%)
May 06, 2014
9.850
10.00
9.740
9.740
10,481
-0.16(-1.62%)
May 05, 2014
10.00
10.00
9.560
9.900
37,202
-0.18(-1.79%)
May 02, 2014
10.01
10.25
10.00
10.08
12,461
-0.05(-0.49%)
May 01, 2014
10.45
10.45
10.04
10.13
12,239
-0.12(-1.17%)
Apr 30, 2014
9.690
10.43
9.390
10.25
35,599
+0.32(+3.22%)
Apr 29, 2014
9.970
10.12
9.920
9.930
26,679
-0.04(-0.40%)
Apr 28, 2014
10.24
10.56
9.830
9.970
18,443
-0.27(-2.64%)
Apr 25, 2014
10.63
10.63
10.12
10.24
18,028
-0.54(-5.01%)
Apr 24, 2014
10.90
10.96
10.60
10.78
16,653
-0.08(-0.74%)
Apr 23, 2014
10.70
11.00
10.56
10.86
40,170
+0.20(+1.88%)
Apr 22, 2014
10.49
10.85
10.41
10.66
31,167
+0.22(+2.11%)
Apr 21, 2014
9.820
10.58
9.794
10.44
28,876
+0.65(+6.64%)
Apr 17, 2014
9.650
9.790
9.790
9.790
36,700
+0.09(+0.93%)
Apr 16, 2014
9.770
9.980
9.500
9.700
166,964
-0.08(-0.82%)
Apr 15, 2014
9.630
10.01
9.540
9.780
58,656
+0.24(+2.52%)
Apr 14, 2014
9.200
9.700
9.200
9.540
69,473
+0.30(+3.25%)
Apr 11, 2014
9.730
9.815
9.220
9.240
30,227
-0.51(-5.23%)
Apr 10, 2014
9.710
9.820
9.710
9.750
18,067
-0.03(-0.31%)
Apr 09, 2014
9.820
9.860
9.540
9.780
19,633
+0.02(+0.20%)
Apr 08, 2014
9.410
9.890
9.410
9.760
36,498
+0.41(+4.39%)
Apr 07, 2014
9.360
9.500
9.180
9.350
63,628
-0.08(-0.85%)
Apr 04, 2014
9.620
9.690
9.031
9.430
65,675
-0.24(-2.48%)
Apr 03, 2014
10.13
10.13
9.370
9.670
71,900
-0.39(-3.88%)
Apr 02, 2014
10.35
10.35
10.01
10.06
22,755
-0.19(-1.85%)
Apr 01, 2014
10.10
10.32
10.01
10.25
41,003
+0.15(+1.49%)
Mar 31, 2014
10.25
10.61
10.10
10.10
81,151
-0.20(-1.94%)
Mar 28, 2014
10.18
10.32
10.04
10.30
77,207
+0.12(+1.18%)
Mar 27, 2014
11.05
11.24
10.18
10.18
22,552
-0.83(-7.54%)
Mar 26, 2014
11.14
11.33
10.82
11.01
39,704
-0.20(-1.78%)
Mar 25, 2014
11.63
11.66
11.14
11.21
29,213
-0.31(-2.69%)
Mar 24, 2014
11.44
11.97
11.11
11.52
71,225
+0.19(+1.68%)
Mar 21, 2014
11.24
11.45
11.16
11.33
127,588
+0.08(+0.71%)
Mar 20, 2014
11.37
11.45
11.16
11.25
19,256
-0.10(-0.88%)
Mar 19, 2014
11.30
11.41
11.19
11.35
34,410
+0.13(+1.16%)
Mar 18, 2014
11.29
11.41
11.02
11.22
60,091
+0.00(+0.00%)
Mar 17, 2014
11.20
11.40
10.53
11.22
67,875
+0.03(+0.27%)
Mar 14, 2014
10.94
11.26
10.42
11.19
59,761
+0.18(+1.63%)
Mar 13, 2014
10.39
11.11
10.32
11.01
64,695
+0.44(+4.16%)
Mar 12, 2014
11.58
11.61
10.29
10.57
175,213
-0.96(-8.33%)
Mar 11, 2014
12.25
12.25
11.45
11.53
55,270
-0.72(-5.88%)
Mar 10, 2014
11.59
12.29
11.56
12.25
227,411
+0.76(+6.61%)
Mar 07, 2014
11.22
11.60
11.20
11.49
106,916
+0.09(+0.79%)
Mar 06, 2014
10.94
11.60
10.90
11.40
229,252
+0.56(+5.17%)
Mar 05, 2014
10.44
10.93
10.40
10.84
176,218
+0.49(+4.73%)
Mar 04, 2014
10.13
10.37
10.13
10.35
61,229
+0.24(+2.37%)
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
.