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 (%)
Jul 31, 2006
13.06
13.20
13.02
13.12
39,384
-0.08(-0.61%)
Jul 28, 2006
13.18
13.57
13.00
13.20
60,624
+0.14(+1.07%)
Jul 27, 2006
13.03
13.12
12.92
13.06
54,970
+0.08(+0.62%)
Jul 26, 2006
13.70
13.70
12.91
12.98
198,439
-0.77(-5.60%)
Jul 25, 2006
13.42
13.96
12.57
13.75
209,490
-0.31(-2.20%)
Jul 24, 2006
13.99
14.10
13.87
14.06
33,340
+0.07(+0.50%)
Jul 21, 2006
14.02
14.03
13.57
13.99
56,839
-0.01(-0.07%)
Jul 20, 2006
13.94
14.13
13.86
14.00
78,535
+0.16(+1.16%)
Jul 19, 2006
14.20
14.20
13.79
13.84
40,125
-0.44(-3.08%)
Jul 18, 2006
13.70
14.52
13.42
14.28
84,651
+0.63(+4.62%)
Jul 17, 2006
14.01
14.05
13.60
13.65
40,574
-0.39(-2.78%)
Jul 14, 2006
14.18
14.18
13.97
14.04
99,205
-0.16(-1.13%)
Jul 13, 2006
14.69
14.79
13.96
14.20
81,120
-0.58(-3.92%)
Jul 12, 2006
14.43
15.03
14.43
14.78
29,480
+0.28(+1.93%)
Jul 11, 2006
14.82
14.82
14.36
14.50
81,451
-0.41(-2.75%)
Jul 10, 2006
15.11
15.35
14.85
14.91
41,646
-0.18(-1.19%)
Jul 07, 2006
15.08
15.39
14.99
15.09
86,682
-0.07(-0.46%)
Jul 06, 2006
15.32
15.39
15.16
15.16
174,378
-0.09(-0.59%)
Jul 05, 2006
15.10
15.38
15.10
15.25
87,251
+0.03(+0.20%)
Jul 03, 2006
15.22
15.44
14.93
15.22
62,032
+0.00(+0.00%)
Jun 30, 2006
14.97
15.25
14.86
15.22
1,069,363
+0.32(+2.15%)
Jun 29, 2006
14.44
14.92
14.34
14.90
90,300
+0.48(+3.33%)
Jun 28, 2006
14.05
14.49
14.03
14.42
104,923
+0.37(+2.63%)
Jun 27, 2006
14.41
14.57
14.05
14.05
65,195
-0.38(-2.63%)
Jun 26, 2006
14.19
14.50
14.10
14.43
141,800
+0.21(+1.48%)
Jun 23, 2006
14.35
14.45
14.18
14.22
53,514
-0.13(-0.91%)
Jun 22, 2006
14.23
14.35
14.00
14.35
96,407
+0.03(+0.21%)
Jun 21, 2006
14.45
14.71
14.24
14.32
56,967
+0.17(+1.20%)
Jun 20, 2006
14.35
14.69
14.15
14.15
76,135
-0.13(-0.91%)
Jun 19, 2006
14.50
14.89
14.11
14.28
150,450
-0.18(-1.24%)
Jun 16, 2006
14.44
14.74
14.25
14.46
159,588
-0.05(-0.34%)
Jun 15, 2006
14.30
14.62
14.13
14.51
57,429
+0.25(+1.75%)
Jun 14, 2006
14.02
14.29
14.01
14.26
74,141
+0.26(+1.86%)
Jun 13, 2006
14.11
14.38
14.00
14.00
96,615
-0.05(-0.36%)
Jun 12, 2006
14.50
14.50
14.00
14.05
104,729
-0.40(-2.77%)
Jun 09, 2006
14.15
14.78
14.15
14.45
98,402
+0.35(+2.48%)
Jun 08, 2006
13.60
14.19
13.40
14.10
150,282
+0.46(+3.37%)
Jun 07, 2006
12.95
14.06
12.83
13.64
198,684
+0.68(+5.25%)
Jun 06, 2006
13.09
13.34
12.87
12.96
138,361
-0.10(-0.77%)
Jun 05, 2006
13.51
13.51
12.96
13.06
89,650
-0.53(-3.90%)
Jun 02, 2006
13.67
13.91
13.41
13.59
110,727
+0.19(+1.42%)
Jun 01, 2006
13.12
13.45
13.01
13.40
110,426
+0.30(+2.29%)
May 31, 2006
13.20
13.26
12.89
13.10
129,018
-0.03(-0.23%)
May 30, 2006
13.37
13.55
13.06
13.13
84,572
-0.28(-2.09%)
May 26, 2006
13.40
13.57
13.29
13.41
33,961
-0.03(-0.22%)
May 25, 2006
13.28
13.69
13.28
13.44
78,506
+0.31(+2.36%)
May 24, 2006
12.80
13.20
12.57
13.13
71,049
+0.34(+2.66%)
May 23, 2006
12.73
13.26
12.64
12.79
90,995
+0.20(+1.59%)
May 22, 2006
13.04
13.20
12.54
12.59
129,059
-0.55(-4.19%)
May 19, 2006
13.29
13.55
13.00
13.14
130,085
-0.08(-0.61%)
May 18, 2006
13.38
13.52
13.20
13.22
69,868
-0.08(-0.60%)
May 17, 2006
13.50
13.83
13.24
13.30
101,529
-0.30(-2.21%)
May 16, 2006
13.41
13.90
13.40
13.60
73,679
+0.19(+1.42%)
May 15, 2006
13.46
14.13
13.40
13.41
72,391
-0.09(-0.67%)
May 12, 2006
13.95
14.06
13.50
13.50
55,733
-0.44(-3.16%)
May 11, 2006
14.40
14.49
13.85
13.94
66,083
-0.41(-2.86%)
May 10, 2006
13.99
14.69
13.83
14.35
135,683
+0.32(+2.28%)
May 09, 2006
14.68
14.73
14.01
14.03
58,649
-0.64(-4.36%)
May 08, 2006
15.24
15.24
14.64
14.67
47,159
-0.57(-3.74%)
May 05, 2006
14.73
15.64
14.07
15.24
135,759
+0.63(+4.31%)
May 04, 2006
14.01
14.66
13.90
14.61
94,132
+0.66(+4.73%)
May 03, 2006
13.88
14.01
13.50
13.95
78,469
+0.09(+0.65%)
May 02, 2006
13.68
13.87
13.43
13.86
44,244
+0.23(+1.69%)
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
.