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 (%)
Jun 30, 2003
17.00
17.47
16.50
17.16
156,400
-0.04(-0.23%)
Jun 27, 2003
16.37
17.50
16.05
17.20
57,000
+0.50(+2.99%)
Jun 26, 2003
16.56
17.00
16.25
16.70
91,600
+0.00(+0.00%)
Jun 25, 2003
17.29
17.29
16.31
16.70
44,000
+0.11(+0.66%)
Jun 24, 2003
17.52
17.52
16.40
16.59
37,900
-0.53(-3.10%)
Jun 23, 2003
17.01
17.80
16.55
17.12
61,500
-0.73(-4.09%)
Jun 20, 2003
17.60
17.85
16.21
17.85
86,200
+0.75(+4.39%)
Jun 19, 2003
17.04
17.75
17.00
17.10
84,200
-0.25(-1.44%)
Jun 18, 2003
18.17
18.52
16.55
17.35
72,200
-0.83(-4.57%)
Jun 17, 2003
18.20
18.79
18.08
18.18
24,400
-0.09(-0.49%)
Jun 16, 2003
17.35
18.99
17.20
18.27
236,800
-0.29(-1.56%)
Jun 13, 2003
18.60
18.80
18.24
18.56
11,500
-0.25(-1.33%)
Jun 12, 2003
18.69
18.81
18.40
18.81
12,700
+0.27(+1.46%)
Jun 11, 2003
18.28
18.75
18.20
18.54
23,900
+0.25(+1.37%)
Jun 10, 2003
18.23
18.49
18.08
18.29
57,400
+0.24(+1.33%)
Jun 09, 2003
18.63
18.75
18.05
18.05
103,600
-0.58(-3.11%)
Jun 06, 2003
18.50
19.37
18.49
18.63
62,900
-0.53(-2.77%)
Jun 05, 2003
18.82
19.25
17.77
19.16
96,700
+0.10(+0.52%)
Jun 04, 2003
18.78
19.06
18.60
19.06
58,000
+0.32(+1.71%)
Jun 03, 2003
19.00
20.00
18.62
18.74
65,800
-0.27(-1.43%)
Jun 02, 2003
18.75
19.35
18.54
19.01
94,000
+0.27(+1.44%)
May 30, 2003
18.74
18.75
18.35
18.74
57,000
+0.18(+0.97%)
May 29, 2003
18.75
18.75
18.35
18.56
80,400
-0.03(-0.16%)
May 28, 2003
18.75
18.75
18.35
18.59
179,700
-0.15(-0.80%)
May 27, 2003
17.47
18.76
17.45
18.74
64,200
+1.09(+6.18%)
May 23, 2003
17.57
17.65
17.50
17.65
5,900
+0.02(+0.11%)
May 22, 2003
17.46
17.80
17.45
17.63
19,700
+0.15(+0.86%)
May 21, 2003
17.59
17.59
17.46
17.48
2,300
-0.13(-0.74%)
May 20, 2003
17.65
17.66
17.46
17.61
26,300
+0.06(+0.34%)
May 19, 2003
18.22
18.22
17.55
17.55
39,900
-0.61(-3.36%)
May 16, 2003
17.92
18.30
17.92
18.16
59,800
+0.05(+0.28%)
May 15, 2003
18.55
18.66
18.11
18.11
31,700
-0.29(-1.58%)
May 14, 2003
18.30
18.66
18.25
18.40
44,800
+0.18(+0.99%)
May 13, 2003
17.99
18.38
17.92
18.22
69,100
+0.35(+1.96%)
May 12, 2003
17.92
18.14
17.83
17.87
36,500
-0.06(-0.33%)
May 09, 2003
18.51
18.53
17.92
17.93
10,200
-0.43(-2.34%)
May 08, 2003
18.50
18.57
18.24
18.36
33,300
-0.36(-1.92%)
May 07, 2003
18.55
18.75
18.35
18.72
51,600
+0.36(+1.96%)
May 06, 2003
18.29
18.53
18.15
18.36
21,900
+0.06(+0.33%)
May 05, 2003
18.14
18.74
18.14
18.30
32,500
-0.20(-1.08%)
May 02, 2003
18.09
18.50
17.90
18.50
24,900
+0.59(+3.29%)
May 01, 2003
18.27
18.27
17.90
17.91
10,600
-0.29(-1.59%)
Apr 30, 2003
18.80
18.99
18.01
18.20
16,700
-0.68(-3.60%)
Apr 29, 2003
18.70
19.00
18.70
18.88
37,900
+0.20(+1.07%)
Apr 28, 2003
18.65
19.18
18.65
18.68
70,900
-0.04(-0.21%)
Apr 25, 2003
19.09
19.23
18.26
18.72
84,700
-0.54(-2.80%)
Apr 24, 2003
18.87
19.48
18.87
19.26
15,300
-0.02(-0.10%)
Apr 23, 2003
18.97
19.28
18.19
19.28
62,000
+0.30(+1.58%)
Apr 22, 2003
19.04
19.22
18.84
18.98
37,700
-0.02(-0.11%)
Apr 21, 2003
19.17
19.17
18.70
19.00
61,400
-0.36(-1.86%)
Apr 17, 2003
18.25
19.70
17.79
19.36
112,900
+1.25(+6.90%)
Apr 16, 2003
18.10
18.50
17.51
18.11
77,600
-0.10(-0.55%)
Apr 15, 2003
17.30
18.35
17.30
18.21
41,500
+0.94(+5.44%)
Apr 14, 2003
17.25
17.31
17.05
17.27
37,800
+0.12(+0.69%)
Apr 11, 2003
16.92
17.22
16.54
17.15
22,100
+0.42(+2.52%)
Apr 10, 2003
16.95
16.95
16.50
16.73
2,900
+0.00(+0.00%)
Apr 09, 2003
16.85
16.85
16.69
16.73
21,100
-0.02(-0.12%)
Apr 08, 2003
16.90
16.90
16.75
16.75
8,300
-0.12(-0.71%)
Apr 07, 2003
16.70
17.11
16.50
16.87
22,700
+0.04(+0.24%)
Apr 04, 2003
17.10
17.10
15.70
16.83
96,600
-0.16(-0.94%)
Apr 03, 2003
17.08
17.15
16.99
16.99
7,400
-0.01(-0.06%)
Apr 02, 2003
16.84
17.06
16.84
17.00
42,000
+0.09(+0.53%)
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
.