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 29, 2015
31.94
31.94
30.19
30.91
567,331
-0.96(-3.01%)
May 28, 2015
31.12
32.18
30.80
31.87
237,309
+0.76(+2.44%)
May 27, 2015
30.62
31.44
30.51
31.11
168,126
+0.49(+1.60%)
May 26, 2015
30.19
30.88
29.89
30.62
165,037
+0.15(+0.49%)
May 22, 2015
30.72
30.47
30.47
30.47
227,400
-0.31(-1.01%)
May 21, 2015
30.37
31.00
30.07
30.78
140,422
+0.32(+1.05%)
May 20, 2015
30.06
30.81
29.66
30.46
208,086
+0.31(+1.03%)
May 19, 2015
30.25
30.44
29.75
30.15
162,405
-0.01(-0.03%)
May 18, 2015
29.25
30.25
28.83
30.16
188,835
+0.85(+2.90%)
May 15, 2015
29.08
29.37
28.75
29.31
193,554
+0.05(+0.17%)
May 14, 2015
28.89
29.50
28.34
29.26
318,428
+0.27(+0.93%)
May 13, 2015
29.95
30.00
28.31
28.99
540,421
-0.98(-3.27%)
May 12, 2015
32.13
32.21
29.59
29.97
817,583
-2.36(-7.30%)
May 11, 2015
31.12
32.97
31.12
32.33
249,795
+1.09(+3.49%)
May 08, 2015
30.09
31.85
30.09
31.24
233,870
+1.06(+3.51%)
May 07, 2015
28.71
30.88
28.62
30.18
358,236
+0.84(+2.86%)
May 06, 2015
29.79
30.02
28.80
29.34
248,313
-0.43(-1.44%)
May 05, 2015
30.62
31.08
29.39
29.77
270,954
-1.06(-3.44%)
May 04, 2015
31.74
32.00
30.36
30.83
542,103
-0.69(-2.19%)
May 01, 2015
30.54
31.80
30.51
31.52
183,677
+1.05(+3.45%)
Apr 30, 2015
31.65
31.92
30.37
30.47
340,726
-1.23(-3.88%)
Apr 29, 2015
32.24
32.72
31.55
31.70
271,367
-0.69(-2.13%)
Apr 28, 2015
33.31
33.98
32.22
32.39
325,404
-0.84(-2.53%)
Apr 27, 2015
34.66
34.88
33.19
33.23
511,895
+0.08(+0.24%)
Apr 24, 2015
35.00
35.00
30.17
33.15
1,447,429
-2.44(-6.86%)
Apr 23, 2015
34.38
35.85
34.10
35.59
240,230
+1.24(+3.61%)
Apr 22, 2015
34.57
34.68
33.38
34.35
269,705
-0.01(-0.03%)
Apr 21, 2015
33.76
34.91
33.56
34.36
282,505
+0.87(+2.60%)
Apr 20, 2015
32.41
33.79
32.37
33.49
151,279
+1.21(+3.73%)
Apr 17, 2015
32.32
33.08
32.01
32.28
223,424
-0.21(-0.63%)
Apr 16, 2015
32.67
32.78
32.17
32.49
120,028
-0.38(-1.16%)
Apr 15, 2015
32.15
33.54
32.15
32.87
149,928
+0.70(+2.18%)
Apr 14, 2015
33.33
33.76
32.09
32.17
211,846
-1.27(-3.80%)
Apr 13, 2015
32.84
34.35
32.80
33.44
195,180
+0.69(+2.11%)
Apr 10, 2015
32.23
33.07
32.07
32.75
173,889
+0.70(+2.18%)
Apr 09, 2015
32.31
32.73
31.66
32.05
130,380
-0.26(-0.80%)
Apr 08, 2015
31.24
32.55
31.05
32.31
171,889
+0.61(+1.92%)
Apr 07, 2015
32.06
32.34
31.49
31.70
141,329
-0.20(-0.63%)
Apr 06, 2015
32.36
32.92
31.75
31.90
164,578
-0.73(-2.24%)
Apr 02, 2015
33.20
32.63
32.63
32.63
118,800
-0.53(-1.60%)
Apr 01, 2015
32.99
34.28
32.50
33.16
151,296
+0.00(+0.00%)
Mar 31, 2015
32.57
33.53
32.32
33.16
130,385
+0.28(+0.85%)
Mar 30, 2015
33.07
33.56
32.27
32.88
219,941
-0.08(-0.24%)
Mar 27, 2015
32.76
33.63
32.63
32.96
112,238
+0.33(+1.01%)
Mar 26, 2015
32.10
33.32
30.85
32.63
231,513
-0.26(-0.79%)
Mar 25, 2015
34.69
34.70
32.69
32.89
178,179
-1.77(-5.11%)
Mar 24, 2015
34.10
35.25
34.06
34.66
177,398
+0.51(+1.49%)
Mar 23, 2015
35.76
35.90
34.08
34.15
190,319
-0.87(-2.48%)
Mar 20, 2015
34.86
35.33
34.84
35.02
124,817
+0.29(+0.84%)
Mar 19, 2015
34.78
35.29
34.62
34.73
162,846
+0.13(+0.38%)
Mar 18, 2015
34.94
35.65
34.45
34.60
226,367
-0.27(-0.77%)
Mar 17, 2015
34.85
35.19
34.25
34.87
194,244
+0.16(+0.46%)
Mar 16, 2015
36.79
36.82
33.84
34.71
405,510
-1.84(-5.03%)
Mar 13, 2015
36.60
36.68
35.19
36.55
346,848
-0.04(-0.11%)
Mar 12, 2015
35.65
36.70
35.05
36.59
404,810
+0.94(+2.64%)
Mar 11, 2015
32.50
35.94
32.30
35.65
1,139,541
+4.74(+15.33%)
Mar 10, 2015
31.31
31.56
30.62
30.91
84,908
-0.62(-1.97%)
Mar 09, 2015
31.71
31.92
30.69
31.53
212,122
-0.05(-0.16%)
Mar 06, 2015
31.15
31.99
31.15
31.58
194,492
+0.50(+1.61%)
Mar 05, 2015
30.59
31.67
30.37
31.08
107,693
+0.56(+1.83%)
Mar 04, 2015
30.63
30.92
29.83
30.52
106,756
-0.27(-0.88%)
Mar 03, 2015
30.50
31.09
29.56
30.79
190,656
+0.06(+0.20%)
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
.