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, 2005
12.87
13.29
12.83
13.20
62,797
+0.36(+2.80%)
Jun 29, 2005
12.75
12.87
12.71
12.84
85,443
+0.12(+0.98%)
Jun 28, 2005
12.48
12.80
12.30
12.71
49,105
+0.27(+2.13%)
Jun 27, 2005
12.55
12.73
12.42
12.45
98,958
-0.10(-0.80%)
Jun 24, 2005
12.20
12.90
12.07
12.55
211,702
+0.33(+2.70%)
Jun 23, 2005
11.65
12.47
10.75
12.22
689,485
-0.72(-5.56%)
Jun 22, 2005
12.54
12.95
12.54
12.94
65,581
+0.48(+3.85%)
Jun 21, 2005
12.24
12.59
11.94
12.46
238,612
+0.14(+1.14%)
Jun 20, 2005
12.56
12.56
12.25
12.32
34,964
-0.21(-1.68%)
Jun 17, 2005
12.45
12.58
12.20
12.53
81,685
+0.26(+2.12%)
Jun 16, 2005
12.32
12.38
12.19
12.27
32,909
-0.05(-0.41%)
Jun 15, 2005
12.35
12.35
12.05
12.32
127,366
-0.02(-0.16%)
Jun 14, 2005
12.04
12.35
12.04
12.34
73,481
+0.30(+2.49%)
Jun 13, 2005
11.74
12.09
11.65
12.04
101,527
+0.08(+0.67%)
Jun 10, 2005
12.18
12.18
11.75
11.96
99,616
-0.19(-1.56%)
Jun 09, 2005
12.32
12.43
12.04
12.15
99,211
-0.15(-1.22%)
Jun 08, 2005
12.70
12.70
11.98
12.30
360,974
-0.89(-6.78%)
Jun 07, 2005
13.94
13.97
13.17
13.20
205,835
-0.71(-5.14%)
Jun 06, 2005
14.17
14.17
13.75
13.91
92,178
-0.13(-0.93%)
Jun 03, 2005
14.03
14.09
13.93
14.04
35,973
-0.08(-0.57%)
Jun 02, 2005
14.03
14.17
14.00
14.12
25,930
+0.08(+0.57%)
Jun 01, 2005
13.99
14.21
13.87
14.04
46,577
+0.16(+1.15%)
May 31, 2005
14.12
14.12
13.87
13.88
90,742
-0.11(-0.79%)
May 27, 2005
14.08
14.10
13.82
13.99
46,152
+0.00(+0.00%)
May 26, 2005
13.96
14.11
13.77
13.99
18,444
+0.21(+1.52%)
May 25, 2005
14.44
14.44
13.78
13.78
25,817
-0.57(-3.97%)
May 24, 2005
14.50
14.50
14.22
14.35
53,300
-0.10(-0.69%)
May 23, 2005
14.63
14.63
14.34
14.45
71,203
+0.01(+0.07%)
May 20, 2005
14.40
14.49
14.30
14.44
47,718
+0.17(+1.19%)
May 19, 2005
14.55
14.55
14.18
14.27
22,655
-0.26(-1.79%)
May 18, 2005
14.50
14.57
14.27
14.53
86,100
+0.28(+1.96%)
May 17, 2005
14.80
14.80
14.14
14.25
217,184
-0.37(-2.53%)
May 16, 2005
13.75
14.85
13.75
14.62
90,938
+1.04(+7.66%)
May 13, 2005
13.68
13.68
13.50
13.58
75,637
-0.05(-0.37%)
May 12, 2005
13.65
13.84
13.40
13.63
61,892
-0.04(-0.29%)
May 11, 2005
13.53
13.89
13.53
13.67
88,072
+0.03(+0.22%)
May 10, 2005
14.10
14.10
13.50
13.64
37,800
-0.46(-3.26%)
May 09, 2005
14.07
14.11
13.86
14.10
56,323
+0.14(+1.00%)
May 06, 2005
14.20
14.20
13.80
13.96
65,599
+0.00(+0.00%)
May 05, 2005
13.84
14.00
13.59
13.96
81,442
+0.17(+1.23%)
May 04, 2005
13.55
13.79
13.29
13.79
72,777
+0.41(+3.06%)
May 03, 2005
13.61
13.66
13.17
13.38
64,406
-0.21(-1.55%)
May 02, 2005
13.49
13.59
13.21
13.59
47,149
+0.17(+1.27%)
Apr 29, 2005
13.58
13.58
13.22
13.42
32,750
+0.10(+0.75%)
Apr 28, 2005
13.57
13.70
13.27
13.32
182,203
-0.17(-1.26%)
Apr 27, 2005
13.60
13.71
13.20
13.49
91,593
-0.15(-1.10%)
Apr 26, 2005
14.10
14.10
13.61
13.64
57,187
-0.39(-2.78%)
Apr 25, 2005
14.35
14.35
14.00
14.03
87,242
-0.11(-0.78%)
Apr 22, 2005
15.63
15.75
14.02
14.14
138,683
-1.49(-9.53%)
Apr 21, 2005
15.53
16.99
15.42
15.63
76,583
+0.03(+0.19%)
Apr 20, 2005
16.50
16.50
15.52
15.60
36,090
-0.79(-4.82%)
Apr 19, 2005
16.10
16.48
15.96
16.39
48,940
+0.24(+1.49%)
Apr 18, 2005
16.28
16.44
16.03
16.15
19,627
-0.01(-0.06%)
Apr 15, 2005
16.47
16.88
16.15
16.16
27,549
-0.20(-1.22%)
Apr 14, 2005
16.89
16.89
16.35
16.36
33,052
-0.44(-2.62%)
Apr 13, 2005
17.07
17.07
16.70
16.80
32,372
-0.17(-1.00%)
Apr 12, 2005
16.93
17.29
16.69
16.97
54,306
+0.12(+0.71%)
Apr 11, 2005
16.70
17.09
16.70
16.85
32,209
+0.19(+1.14%)
Apr 08, 2005
17.61
17.67
16.58
16.66
34,444
-1.04(-5.90%)
Apr 07, 2005
17.94
18.01
17.70
17.70
68,049
+0.03(+0.20%)
Apr 06, 2005
17.55
18.13
17.55
17.67
50,340
+0.22(+1.26%)
Apr 05, 2005
17.69
17.69
17.26
17.45
186,736
-0.20(-1.13%)
Apr 04, 2005
17.77
18.01
17.30
17.65
61,038
+0.01(+0.06%)
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
.