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 28, 2010
6.920
7.020
6.870
6.880
29,812
-0.04(-0.58%)
May 27, 2010
6.880
6.920
6.740
6.920
57,692
+0.24(+3.59%)
May 26, 2010
7.010
7.010
6.483
6.680
33,849
-0.07(-1.04%)
May 25, 2010
6.500
6.790
6.445
6.750
19,716
-0.03(-0.44%)
May 24, 2010
6.780
7.060
6.700
6.780
15,051
-0.11(-1.60%)
May 21, 2010
6.750
7.150
6.660
6.890
51,321
-0.11(-1.57%)
May 20, 2010
7.140
7.500
6.920
7.000
67,413
-0.65(-8.50%)
May 19, 2010
7.500
7.750
7.340
7.650
27,548
+0.21(+2.82%)
May 18, 2010
7.990
7.990
7.390
7.440
23,978
-0.28(-3.63%)
May 17, 2010
7.950
7.950
7.680
7.720
16,781
-0.03(-0.39%)
May 14, 2010
7.770
8.000
7.490
7.750
30,883
-0.07(-0.90%)
May 13, 2010
7.500
7.950
7.500
7.820
31,261
-0.05(-0.64%)
May 12, 2010
8.190
8.190
7.720
7.870
865,421
+0.37(+4.93%)
May 11, 2010
7.560
7.590
7.250
7.500
24,430
-0.01(-0.13%)
May 10, 2010
7.510
7.700
7.250
7.510
25,396
+0.07(+0.94%)
May 07, 2010
7.925
7.925
7.050
7.440
18,293
+0.17(+2.34%)
May 06, 2010
7.490
7.690
7.180
7.270
25,098
-0.30(-3.96%)
May 05, 2010
7.480
7.850
7.290
7.570
18,168
+0.17(+2.30%)
May 04, 2010
7.570
7.710
7.100
7.400
51,517
-0.17(-2.25%)
May 03, 2010
7.510
7.700
7.420
7.570
34,682
+0.17(+2.30%)
Apr 30, 2010
7.410
8.140
7.200
7.400
77,343
+0.22(+3.06%)
Apr 29, 2010
7.000
7.180
6.960
7.180
367,897
+0.12(+1.70%)
Apr 28, 2010
6.840
7.060
6.840
7.060
15,800
+0.34(+5.06%)
Apr 27, 2010
7.070
7.070
6.560
6.720
17,805
-0.22(-3.17%)
Apr 26, 2010
6.990
7.060
6.920
6.940
9,870
-0.03(-0.43%)
Apr 23, 2010
6.910
7.000
6.800
6.970
9,369
+0.05(+0.72%)
Apr 22, 2010
6.810
6.960
6.490
6.920
15,650
+0.03(+0.44%)
Apr 21, 2010
6.540
6.910
6.380
6.890
49,346
+0.41(+6.33%)
Apr 20, 2010
6.729
6.930
6.390
6.480
25,700
-0.26(-3.86%)
Apr 19, 2010
6.980
6.990
6.690
6.740
15,963
-0.35(-4.94%)
Apr 16, 2010
6.970
7.130
6.960
7.090
19,578
+0.02(+0.28%)
Apr 15, 2010
6.990
7.130
6.990
7.070
66,900
+0.00(+0.00%)
Apr 14, 2010
7.180
7.190
7.000
7.070
15,849
+0.14(+2.02%)
Apr 13, 2010
7.060
7.130
6.910
6.930
7,837
-0.26(-3.62%)
Apr 12, 2010
6.850
7.190
6.850
7.190
23,109
+0.28(+4.05%)
Apr 09, 2010
6.750
6.950
6.700
6.910
30,752
+0.13(+1.92%)
Apr 08, 2010
6.370
6.960
6.370
6.780
45,111
+0.28(+4.31%)
Apr 07, 2010
6.220
6.550
6.190
6.500
90,176
+0.20(+3.17%)
Apr 06, 2010
6.255
6.340
6.150
6.300
17,027
-0.04(-0.63%)
Apr 05, 2010
6.280
6.350
6.250
6.340
4,138
+0.15(+2.42%)
Apr 01, 2010
6.130
6.190
6.190
6.190
13,400
+0.16(+2.65%)
Mar 31, 2010
6.160
6.450
6.010
6.030
69,943
-0.12(-1.95%)
Mar 30, 2010
6.050
6.150
6.020
6.150
12,753
+0.12(+1.99%)
Mar 29, 2010
5.935
6.150
5.860
6.030
12,791
+0.03(+0.50%)
Mar 26, 2010
5.970
6.000
5.750
6.000
9,806
+0.03(+0.50%)
Mar 25, 2010
5.740
5.970
5.554
5.970
6,399
+0.24(+4.19%)
Mar 24, 2010
5.560
5.870
5.351
5.730
6,718
+0.11(+1.96%)
Mar 23, 2010
5.560
5.850
5.451
5.620
13,851
-0.02(-0.35%)
Mar 22, 2010
5.410
5.740
5.410
5.640
12,124
+0.16(+2.92%)
Mar 19, 2010
6.050
6.170
5.470
5.480
111,965
-0.54(-8.97%)
Mar 18, 2010
5.890
6.020
5.750
6.020
86,494
+0.16(+2.73%)
Mar 17, 2010
5.780
5.870
5.510
5.860
13,991
+0.16(+2.81%)
Mar 16, 2010
5.620
5.820
5.570
5.700
65,519
+0.07(+1.24%)
Mar 15, 2010
5.330
5.650
4.760
5.630
62,158
+0.45(+8.69%)
Mar 12, 2010
5.220
5.730
4.890
5.180
10,980
-0.01(-0.19%)
Mar 11, 2010
5.140
5.370
5.110
5.190
9,766
-0.09(-1.71%)
Mar 10, 2010
5.380
5.720
5.145
5.280
75,810
-0.02(-0.38%)
Mar 09, 2010
4.850
5.390
4.850
5.300
60,780
+0.45(+9.28%)
Mar 08, 2010
4.830
5.100
4.810
4.850
91,858
-0.39(-7.44%)
Mar 05, 2010
4.970
5.290
4.860
5.240
29,092
+0.25(+5.06%)
Mar 04, 2010
4.690
5.030
4.610
4.988
26,555
+0.33(+7.03%)
Mar 03, 2010
4.810
4.810
4.630
4.660
4,992
-0.22(-4.51%)
Mar 02, 2010
4.710
4.880
4.580
4.880
13,227
+0.24(+5.17%)
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
.