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, 2020
12.75
12.88
12.20
12.60
437,100
-0.16(-1.25%)
May 28, 2020
12.28
13.29
12.13
12.76
552,967
+0.62(+5.11%)
May 27, 2020
11.72
12.27
11.37
12.14
237,022
+0.73(+6.40%)
May 26, 2020
11.10
11.89
11.06
11.41
348,102
+0.74(+6.94%)
May 22, 2020
11.26
11.58
10.40
10.67
434,300
+0.16(+1.52%)
May 21, 2020
10.02
10.72
9.650
10.51
438,342
+1.34(+14.61%)
May 20, 2020
8.750
9.400
8.750
9.170
254,847
+0.79(+9.43%)
May 19, 2020
8.510
8.790
8.270
8.380
129,409
-0.10(-1.18%)
May 18, 2020
8.260
8.650
8.260
8.480
135,633
+0.59(+7.48%)
May 15, 2020
7.400
8.050
7.400
7.890
202,700
+0.33(+4.37%)
May 14, 2020
7.460
7.640
7.080
7.560
205,289
-0.04(-0.53%)
May 13, 2020
8.280
8.280
7.540
7.600
287,869
-0.76(-9.09%)
May 12, 2020
8.870
8.890
8.360
8.360
135,366
-0.42(-4.78%)
May 11, 2020
8.650
8.990
8.410
8.780
105,248
+0.14(+1.62%)
May 08, 2020
8.570
8.927
8.530
8.640
229,500
+0.01(+0.12%)
May 07, 2020
8.780
8.928
8.480
8.630
189,544
+0.05(+0.58%)
May 06, 2020
8.860
8.860
8.520
8.580
97,270
-0.18(-2.05%)
May 05, 2020
9.200
9.280
8.540
8.760
209,222
-0.27(-2.99%)
May 04, 2020
8.820
9.080
8.510
9.030
168,825
+0.03(+0.33%)
May 01, 2020
8.690
9.010
8.550
9.000
134,200
+0.12(+1.35%)
Apr 30, 2020
9.280
9.291
8.791
8.880
217,881
-0.62(-6.53%)
Apr 29, 2020
8.830
9.730
8.830
9.500
304,733
+0.99(+11.63%)
Apr 28, 2020
8.570
8.845
8.230
8.510
154,959
+0.19(+2.28%)
Apr 27, 2020
7.500
8.440
7.440
8.320
241,979
+0.91(+12.28%)
Apr 24, 2020
7.220
7.530
6.960
7.410
169,800
+0.32(+4.51%)
Apr 23, 2020
7.250
7.510
7.030
7.090
360,119
-0.06(-0.84%)
Apr 22, 2020
7.430
7.511
7.030
7.150
107,561
-0.12(-1.65%)
Apr 21, 2020
7.370
7.460
7.090
7.270
105,487
-0.23(-3.07%)
Apr 20, 2020
8.210
8.430
7.360
7.500
269,967
-0.73(-8.87%)
Apr 17, 2020
8.480
8.700
7.960
8.230
225,800
+0.30(+3.78%)
Apr 16, 2020
7.120
7.990
6.640
7.930
741,419
+0.87(+12.32%)
Apr 15, 2020
7.130
7.297
6.870
7.060
131,860
-0.31(-4.21%)
Apr 14, 2020
7.750
7.850
7.290
7.370
218,338
-0.18(-2.38%)
Apr 13, 2020
8.320
8.320
7.323
7.550
154,494
-0.68(-8.26%)
Apr 09, 2020
8.350
8.890
8.220
8.230
244,400
+0.16(+1.98%)
Apr 08, 2020
7.980
8.420
7.635
8.070
189,971
+0.20(+2.54%)
Apr 07, 2020
7.670
8.100
7.460
7.870
237,769
+0.37(+4.93%)
Apr 06, 2020
6.640
7.600
6.640
7.500
285,258
+0.89(+13.46%)
Apr 03, 2020
7.220
7.350
6.540
6.610
252,000
-0.63(-8.70%)
Apr 02, 2020
7.470
7.720
7.160
7.240
250,488
-0.25(-3.34%)
Apr 01, 2020
8.490
8.490
7.470
7.490
211,652
-1.18(-13.61%)
Mar 31, 2020
9.010
9.260
8.590
8.670
171,800
-0.33(-3.67%)
Mar 30, 2020
9.570
9.610
8.930
9.000
233,747
-0.70(-7.22%)
Mar 27, 2020
9.500
9.885
8.720
9.700
210,700
-0.18(-1.82%)
Mar 26, 2020
10.85
11.37
9.830
9.880
232,203
-0.53(-5.09%)
Mar 25, 2020
10.58
11.23
10.26
10.41
217,475
-0.20(-1.89%)
Mar 24, 2020
10.19
10.73
9.910
10.61
253,973
+1.02(+10.64%)
Mar 23, 2020
9.340
9.920
9.240
9.590
215,786
+0.29(+3.12%)
Mar 20, 2020
10.87
10.97
9.050
9.300
312,300
-1.65(-15.07%)
Mar 19, 2020
10.51
11.56
10.36
10.95
233,344
+0.40(+3.79%)
Mar 18, 2020
11.20
12.15
10.10
10.55
317,523
-1.24(-10.52%)
Mar 17, 2020
10.61
12.24
10.48
11.79
389,867
+1.37(+13.15%)
Mar 16, 2020
10.46
11.17
10.04
10.42
281,153
-0.31(-2.89%)
Mar 13, 2020
10.64
10.75
10.08
10.73
221,400
+0.80(+8.06%)
Mar 12, 2020
10.10
10.63
9.845
9.930
171,937
-1.21(-10.86%)
Mar 11, 2020
11.27
11.34
10.91
11.14
169,211
-0.55(-4.70%)
Mar 10, 2020
11.07
11.79
10.78
11.69
209,161
+1.19(+11.33%)
Mar 09, 2020
11.21
11.29
10.37
10.50
230,920
-1.50(-12.50%)
Mar 06, 2020
12.06
12.38
11.72
12.00
248,300
-0.65(-5.14%)
Mar 05, 2020
12.60
13.01
12.60
12.65
145,971
-0.54(-4.09%)
Mar 04, 2020
12.73
13.19
12.48
13.19
154,622
+0.85(+6.89%)
Mar 03, 2020
12.04
12.45
11.80
12.34
182,051
+0.30(+2.49%)
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
.