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, 2013
5.640
5.730
5.550
5.640
41,212
-0.03(-0.53%)
May 30, 2013
5.590
5.799
5.580
5.670
0
+0.13(+2.35%)
May 29, 2013
5.590
5.600
5.530
5.540
39,941
-0.05(-0.89%)
May 28, 2013
5.500
5.650
5.480
5.590
66,188
+0.16(+2.95%)
May 24, 2013
5.336
5.470
5.336
5.430
0
+0.14(+2.65%)
May 23, 2013
5.290
5.355
5.290
5.290
0
-0.05(-0.94%)
May 22, 2013
5.430
5.430
5.290
5.340
0
+0.09(+1.71%)
May 21, 2013
5.260
5.349
5.250
5.250
0
+0.00(+0.00%)
May 20, 2013
5.120
5.360
5.120
5.250
0
+0.14(+2.74%)
May 17, 2013
5.250
5.250
5.100
5.110
0
-0.14(-2.67%)
May 16, 2013
5.050
5.259
5.050
5.250
11,983
+0.20(+3.96%)
May 15, 2013
5.090
5.390
4.998
5.050
0
+0.06(+1.20%)
May 13, 2013
4.970
5.419
4.925
4.990
0
+0.10(+2.04%)
May 10, 2013
4.940
4.940
4.850
4.890
0
-0.11(-2.20%)
May 09, 2013
5.300
5.300
4.950
5.000
0
-0.35(-6.54%)
May 08, 2013
5.430
5.430
5.320
5.350
0
-0.12(-2.19%)
May 07, 2013
5.510
5.510
5.430
5.470
0
+0.03(+0.55%)
May 06, 2013
5.400
5.480
5.320
5.440
0
+0.01(+0.18%)
May 03, 2013
5.420
5.470
5.270
5.430
0
+0.16(+3.04%)
May 02, 2013
5.460
5.610
5.270
5.270
0
-0.14(-2.59%)
May 01, 2013
5.520
5.790
5.410
5.410
0
-0.03(-0.55%)
Apr 30, 2013
5.600
5.600
5.400
5.440
0
-0.02(-0.37%)
Apr 29, 2013
5.410
5.520
5.410
5.460
26,899
-0.01(-0.18%)
Apr 26, 2013
5.630
5.630
5.400
5.470
31,804
-0.22(-3.87%)
Apr 25, 2013
5.610
5.810
5.490
5.690
41,256
+0.04(+0.71%)
Apr 24, 2013
5.530
5.650
5.480
5.650
0
+0.13(+2.36%)
Apr 23, 2013
5.500
5.550
5.490
5.520
26,466
+0.02(+0.36%)
Apr 22, 2013
5.460
5.510
5.460
5.500
13,836
+0.01(+0.18%)
Apr 19, 2013
5.550
5.590
5.471
5.490
7,287
-0.01(-0.18%)
Apr 18, 2013
5.460
5.570
5.460
5.500
14,163
-0.04(-0.72%)
Apr 17, 2013
5.690
5.750
5.500
5.540
17,822
-0.19(-3.32%)
Apr 16, 2013
5.850
5.910
5.680
5.730
9,151
-0.12(-2.05%)
Apr 15, 2013
5.700
5.850
5.520
5.850
12,195
+0.05(+0.86%)
Apr 12, 2013
5.810
5.850
5.650
5.800
12,175
-0.10(-1.69%)
Apr 11, 2013
6.120
6.130
5.860
5.900
6,645
-0.22(-3.59%)
Apr 10, 2013
6.100
6.150
5.930
6.120
5,298
+0.03(+0.49%)
Apr 09, 2013
6.190
6.190
6.000
6.090
6,202
-0.03(-0.49%)
Apr 08, 2013
6.200
6.200
6.120
6.120
3,794
-0.03(-0.49%)
Apr 05, 2013
5.995
6.160
5.910
6.150
14,661
+0.18(+3.02%)
Apr 04, 2013
5.970
6.120
5.810
5.970
16,533
+0.06(+1.02%)
Apr 03, 2013
6.000
6.000
5.910
5.910
10,645
-0.15(-2.48%)
Apr 02, 2013
5.980
6.130
5.980
6.060
14,841
+0.00(+0.00%)
Apr 01, 2013
6.110
6.172
5.900
6.060
22,830
+0.02(+0.33%)
Mar 28, 2013
5.960
6.160
5.950
6.040
6,682
+0.12(+2.03%)
Mar 27, 2013
5.790
5.950
5.790
5.920
20,712
+0.10(+1.72%)
Mar 26, 2013
5.780
5.850
5.770
5.820
12,129
+0.08(+1.39%)
Mar 25, 2013
5.770
5.790
5.700
5.740
32,078
+0.03(+0.53%)
Mar 22, 2013
5.760
5.840
5.600
5.710
9,365
+0.16(+2.88%)
Mar 21, 2013
5.460
5.560
5.460
5.550
5,301
-0.05(-0.89%)
Mar 20, 2013
5.480
5.610
5.480
5.600
2,264
+0.20(+3.70%)
Mar 19, 2013
5.370
5.570
5.370
5.400
4,842
-0.03(-0.55%)
Mar 18, 2013
5.650
5.650
5.250
5.430
27,279
-0.30(-5.24%)
Mar 15, 2013
5.980
5.990
5.300
5.730
80,059
-0.24(-4.02%)
Mar 14, 2013
6.160
6.170
5.820
5.970
4,039
-0.25(-4.02%)
Mar 13, 2013
6.300
6.300
5.840
6.220
12,937
+0.00(+0.00%)
Mar 12, 2013
6.260
6.340
6.200
6.220
7,728
-0.08(-1.27%)
Mar 11, 2013
6.240
6.550
6.150
6.300
40,618
-0.12(-1.87%)
Mar 08, 2013
6.140
6.430
6.140
6.420
13,565
+0.31(+5.07%)
Mar 07, 2013
6.110
6.150
5.870
6.110
6,003
+0.04(+0.66%)
Mar 06, 2013
6.050
6.200
5.900
6.070
10,666
-0.03(-0.49%)
Mar 05, 2013
6.450
6.450
5.820
6.100
4,874
+0.10(+1.67%)
Mar 04, 2013
6.080
6.080
5.740
6.000
12,058
-0.03(-0.50%)
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
.