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, 2002
15.70
16.15
15.70
16.00
23,700
-0.00(-0.01%)
May 28, 2002
15.80
16.05
15.26
16.00
25,900
+0.20(+1.27%)
May 27, 2002
15.25
16.10
15.25
15.80
13,300
+0.00(+0.00%)
May 24, 2002
15.25
16.10
15.25
15.80
13,300
+0.08(+0.51%)
May 23, 2002
15.41
15.72
15.00
15.72
27,300
+0.59(+3.90%)
May 22, 2002
14.76
15.23
14.76
15.13
35,600
+0.23(+1.54%)
May 21, 2002
15.54
15.54
14.85
14.90
35,000
-0.18(-1.19%)
May 20, 2002
15.27
15.27
15.08
15.08
33,400
-0.37(-2.39%)
May 17, 2002
15.65
15.77
15.25
15.45
75,900
+0.06(+0.39%)
May 16, 2002
15.75
15.84
15.27
15.39
10,400
-0.63(-3.93%)
May 15, 2002
16.10
16.49
16.02
16.02
16,000
-0.13(-0.80%)
May 14, 2002
15.89
16.38
15.89
16.15
19,400
+0.62(+3.99%)
May 13, 2002
15.36
15.69
15.36
15.53
8,300
+0.16(+1.04%)
May 10, 2002
15.87
15.92
15.28
15.37
21,100
-0.50(-3.15%)
May 09, 2002
16.00
16.13
15.86
15.87
97,600
-0.10(-0.63%)
May 08, 2002
16.05
16.20
15.92
15.97
65,000
-0.13(-0.81%)
May 07, 2002
16.19
16.37
16.05
16.10
39,500
-0.05(-0.31%)
May 06, 2002
16.14
16.36
15.96
16.15
16,000
-0.04(-0.25%)
May 03, 2002
16.00
16.47
15.95
16.19
68,900
+0.04(+0.25%)
May 02, 2002
16.36
16.49
16.00
16.15
6,900
+0.29(+1.83%)
May 01, 2002
15.95
16.45
15.86
15.86
138,600
-0.23(-1.43%)
Apr 30, 2002
15.86
16.24
15.71
16.09
33,700
+0.23(+1.45%)
Apr 29, 2002
16.34
16.34
15.85
15.86
2,300
+0.01(+0.06%)
Apr 26, 2002
15.95
16.25
15.85
15.85
2,500
-0.60(-3.65%)
Apr 25, 2002
16.20
16.51
15.88
16.45
5,500
+0.45(+2.81%)
Apr 24, 2002
15.94
16.18
15.42
16.00
8,700
+0.33(+2.11%)
Apr 23, 2002
15.29
15.77
15.29
15.67
7,800
-0.17(-1.07%)
Apr 22, 2002
15.80
16.00
15.29
15.84
20,000
-0.21(-1.31%)
Apr 19, 2002
15.33
16.10
14.88
16.05
41,500
+0.71(+4.64%)
Apr 18, 2002
15.75
15.75
14.96
15.34
23,200
-0.41(-2.61%)
Apr 17, 2002
16.00
16.25
15.50
15.75
35,400
-0.45(-2.77%)
Apr 16, 2002
15.50
16.20
15.30
16.20
20,700
+0.68(+4.38%)
Apr 15, 2002
15.75
15.76
15.51
15.52
9,900
-0.23(-1.46%)
Apr 12, 2002
14.89
15.75
14.89
15.75
13,100
+0.90(+6.05%)
Apr 11, 2002
14.64
15.02
14.64
14.85
10,600
+0.20(+1.37%)
Apr 10, 2002
14.32
14.74
14.30
14.65
10,800
+0.04(+0.27%)
Apr 09, 2002
14.25
14.80
14.25
14.61
10,100
+0.16(+1.11%)
Apr 08, 2002
14.86
14.86
14.30
14.45
15,200
-0.54(-3.60%)
Apr 05, 2002
15.09
15.40
14.99
14.99
20,200
-0.01(-0.07%)
Apr 04, 2002
14.70
15.00
14.70
15.00
63,600
+0.30(+2.04%)
Apr 03, 2002
14.84
14.94
14.66
14.70
11,300
-0.10(-0.68%)
Apr 02, 2002
14.65
14.89
14.65
14.80
11,900
+0.10(+0.68%)
Apr 01, 2002
14.60
14.81
14.50
14.70
16,300
+0.04(+0.27%)
Mar 29, 2002
14.60
14.80
14.35
14.66
68,800
+0.00(+0.00%)
Mar 28, 2002
14.60
14.80
14.35
14.66
68,800
+0.26(+1.81%)
Mar 27, 2002
14.47
14.88
14.39
14.40
35,300
-0.20(-1.36%)
Mar 26, 2002
15.10
15.30
14.54
14.60
32,200
-0.42(-2.80%)
Mar 25, 2002
15.25
15.33
15.01
15.02
16,000
-0.48(-3.10%)
Mar 22, 2002
15.49
15.54
15.28
15.50
2,900
+0.00(+0.00%)
Mar 21, 2002
15.20
15.55
15.20
15.50
8,100
+0.17(+1.11%)
Mar 20, 2002
15.31
15.34
15.18
15.33
9,900
+0.02(+0.13%)
Mar 19, 2002
15.30
15.32
15.10
15.31
22,600
+0.14(+0.92%)
Mar 18, 2002
15.35
15.58
15.17
15.17
25,800
-0.13(-0.85%)
Mar 15, 2002
15.62
15.69
15.30
15.30
30,000
-0.20(-1.29%)
Mar 14, 2002
15.85
15.85
15.50
15.50
25,600
-0.05(-0.32%)
Mar 13, 2002
15.65
15.72
15.55
15.55
29,900
-0.19(-1.21%)
Mar 12, 2002
15.50
15.80
15.45
15.74
32,000
+0.28(+1.81%)
Mar 11, 2002
15.71
15.91
15.45
15.46
15,800
-0.25(-1.59%)
Mar 08, 2002
16.06
16.12
15.50
15.71
37,700
+0.21(+1.35%)
Mar 07, 2002
16.05
16.27
15.50
15.50
19,700
-0.49(-3.06%)
Mar 06, 2002
15.85
15.99
15.52
15.99
11,600
+0.10(+0.63%)
Mar 05, 2002
15.32
16.00
15.22
15.89
53,900
+0.58(+3.79%)
Mar 04, 2002
15.44
15.44
15.26
15.31
55,100
-0.15(-0.97%)
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
.