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, 2015
24.85
25.29
24.66
25.06
169,643
+0.33(+1.33%)
Jun 29, 2015
24.96
25.43
24.64
24.73
232,786
-0.74(-2.91%)
Jun 26, 2015
25.60
25.90
24.59
25.47
2,024,921
-0.20(-0.78%)
Jun 25, 2015
26.31
26.68
25.57
25.67
316,165
-0.64(-2.43%)
Jun 24, 2015
28.33
28.63
26.24
26.31
362,269
-1.85(-6.57%)
Jun 23, 2015
28.19
28.24
27.56
28.16
175,819
+0.18(+0.64%)
Jun 22, 2015
27.40
28.07
27.32
27.98
204,442
+0.73(+2.68%)
Jun 19, 2015
27.00
28.10
26.98
27.25
377,253
+0.38(+1.41%)
Jun 18, 2015
27.73
28.17
26.62
26.87
328,516
-0.82(-2.96%)
Jun 17, 2015
29.49
29.55
27.52
27.69
365,226
-1.76(-5.98%)
Jun 16, 2015
30.20
30.35
29.18
29.45
146,385
-0.72(-2.39%)
Jun 15, 2015
29.63
30.27
29.23
30.17
183,784
+0.43(+1.45%)
Jun 12, 2015
30.10
30.39
29.50
29.74
150,849
-0.58(-1.91%)
Jun 11, 2015
30.05
30.55
29.75
30.32
129,602
+0.49(+1.64%)
Jun 10, 2015
29.61
30.35
29.42
29.83
176,228
+0.33(+1.12%)
Jun 09, 2015
30.37
30.58
29.28
29.50
154,887
-1.01(-3.31%)
Jun 08, 2015
31.20
31.20
30.09
30.51
123,784
-0.70(-2.24%)
Jun 05, 2015
29.83
31.42
29.83
31.21
192,910
+1.29(+4.31%)
Jun 04, 2015
30.15
30.46
29.67
29.92
133,606
-0.37(-1.22%)
Jun 03, 2015
29.60
30.58
29.31
30.29
220,472
+0.80(+2.71%)
Jun 02, 2015
28.85
29.80
28.34
29.49
237,140
+0.42(+1.44%)
Jun 01, 2015
30.91
30.91
28.53
29.07
484,862
-1.84(-5.95%)
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%)
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
.