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, 2019
15.34
15.40
14.85
15.02
122,600
-0.54(-3.47%)
May 30, 2019
15.62
15.85
15.21
15.56
102,289
-0.05(-0.32%)
May 29, 2019
16.01
16.02
15.46
15.61
68,836
-0.49(-3.04%)
May 28, 2019
16.48
16.48
16.06
16.10
115,695
-0.40(-2.42%)
May 24, 2019
16.69
16.69
16.31
16.50
60,400
-0.08(-0.48%)
May 23, 2019
16.76
16.76
16.33
16.58
93,998
-0.22(-1.31%)
May 22, 2019
18.51
18.51
16.71
16.80
138,732
-0.27(-1.58%)
May 21, 2019
17.32
17.59
17.02
17.07
46,970
-0.20(-1.16%)
May 20, 2019
17.25
17.58
17.12
17.27
69,619
-0.09(-0.52%)
May 17, 2019
17.55
17.92
17.32
17.36
129,300
-0.45(-2.53%)
May 16, 2019
17.72
18.29
17.61
17.81
162,517
+0.07(+0.39%)
May 15, 2019
17.57
17.82
17.40
17.74
81,302
+0.02(+0.11%)
May 14, 2019
17.35
18.05
17.33
17.72
219,756
+0.37(+2.13%)
May 13, 2019
18.06
18.06
17.17
17.35
108,944
-1.06(-5.76%)
May 10, 2019
18.52
18.52
18.06
18.41
66,900
-0.17(-0.91%)
May 09, 2019
18.42
18.94
18.34
18.58
88,746
+0.22(+1.20%)
May 08, 2019
18.66
18.83
18.36
18.36
75,514
-0.27(-1.45%)
May 07, 2019
18.80
18.88
18.40
18.63
57,203
-0.47(-2.46%)
May 06, 2019
18.80
19.28
18.70
19.10
40,735
-0.02(-0.10%)
May 03, 2019
18.86
19.26
18.49
19.12
58,500
+0.27(+1.43%)
May 02, 2019
18.61
18.85
18.27
18.85
118,043
+0.19(+1.02%)
May 01, 2019
18.60
19.04
18.60
18.66
122,828
-0.87(-4.45%)
Apr 30, 2019
20.64
20.64
19.28
19.53
149,085
-1.16(-5.61%)
Apr 29, 2019
19.21
20.84
19.09
20.69
177,136
+1.56(+8.15%)
Apr 26, 2019
18.91
19.62
18.57
19.13
165,000
-0.69(-3.48%)
Apr 25, 2019
20.59
20.69
19.71
19.82
124,047
-0.80(-3.88%)
Apr 24, 2019
20.75
20.98
20.45
20.62
84,338
-0.06(-0.29%)
Apr 23, 2019
20.77
20.85
20.49
20.68
70,061
+0.02(+0.10%)
Apr 22, 2019
20.12
20.92
20.08
20.66
211,343
+0.41(+2.02%)
Apr 18, 2019
20.46
20.66
19.97
20.25
49,900
-0.11(-0.54%)
Apr 17, 2019
20.02
20.67
20.02
20.36
72,328
+0.40(+2.00%)
Apr 16, 2019
19.79
20.09
19.61
19.96
79,363
+0.02(+0.10%)
Apr 15, 2019
20.41
20.66
19.75
19.94
205,836
-0.46(-2.25%)
Apr 12, 2019
19.76
20.89
19.76
20.40
195,900
+0.81(+4.13%)
Apr 11, 2019
19.80
19.93
19.38
19.59
455,800
-0.18(-0.91%)
Apr 10, 2019
20.06
20.06
19.75
19.77
73,106
-0.22(-1.10%)
Apr 09, 2019
20.21
20.34
19.80
19.99
336,512
-0.27(-1.33%)
Apr 08, 2019
20.20
20.44
20.07
20.26
150,911
-0.07(-0.34%)
Apr 05, 2019
20.17
20.48
20.01
20.33
86,400
+0.21(+1.04%)
Apr 04, 2019
20.24
20.73
20.08
20.12
88,516
-0.09(-0.45%)
Apr 03, 2019
20.45
20.83
20.15
20.21
155,447
-0.12(-0.59%)
Apr 02, 2019
20.04
20.44
19.80
20.33
100,006
+0.29(+1.45%)
Apr 01, 2019
19.02
20.20
19.02
20.04
124,688
+1.06(+5.58%)
Mar 29, 2019
18.96
19.30
18.76
18.98
253,200
-0.06(-0.32%)
Mar 28, 2019
18.77
19.11
18.71
19.04
112,651
+0.35(+1.87%)
Mar 27, 2019
18.83
19.05
18.63
18.69
150,674
-0.23(-1.22%)
Mar 26, 2019
18.64
18.97
18.45
18.92
103,891
+0.42(+2.27%)
Mar 25, 2019
18.86
19.00
18.38
18.50
150,789
-0.38(-2.01%)
Mar 22, 2019
19.59
19.59
18.85
18.88
157,100
-0.72(-3.67%)
Mar 21, 2019
19.78
20.21
19.54
19.60
192,775
-0.19(-0.96%)
Mar 20, 2019
19.43
19.84
18.96
19.79
295,585
+0.18(+0.92%)
Mar 19, 2019
19.82
20.00
19.30
19.61
418,881
-1.79(-8.36%)
Mar 18, 2019
21.97
22.07
21.25
21.40
100,474
-0.49(-2.24%)
Mar 15, 2019
22.34
22.61
21.81
21.89
194,100
-0.44(-1.97%)
Mar 14, 2019
22.84
22.84
22.26
22.33
57,248
-0.50(-2.19%)
Mar 13, 2019
22.81
23.18
22.76
22.83
38,894
+0.14(+0.62%)
Mar 12, 2019
23.04
23.04
22.43
22.69
41,948
-0.29(-1.26%)
Mar 11, 2019
22.40
23.02
22.20
22.98
83,799
+0.58(+2.59%)
Mar 08, 2019
22.37
22.65
22.29
22.40
95,000
-0.06(-0.27%)
Mar 07, 2019
22.40
22.61
22.21
22.46
64,641
-0.01(-0.04%)
Mar 06, 2019
22.56
22.64
22.30
22.47
86,999
-0.09(-0.40%)
Mar 05, 2019
22.62
22.85
22.15
22.56
148,882
-0.05(-0.22%)
Mar 04, 2019
23.02
23.17
22.34
22.61
99,890
-0.37(-1.61%)
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
.