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, 2007
8.010
9.000
7.710
8.540
62,929
+0.62(+7.83%)
Jul 30, 2007
8.300
8.400
7.860
7.920
65,810
+0.32(+4.21%)
Jul 27, 2007
7.490
8.440
6.890
7.600
226,384
+1.30(+20.63%)
Jul 26, 2007
8.000
8.230
6.180
6.300
302,826
-1.78(-22.03%)
Jul 25, 2007
8.850
9.000
8.050
8.080
215,523
-1.38(-14.59%)
Jul 24, 2007
9.680
9.790
9.460
9.460
11,025
-0.30(-3.07%)
Jul 23, 2007
9.470
10.01
9.380
9.760
37,609
+0.39(+4.16%)
Jul 20, 2007
10.41
10.55
9.320
9.370
29,869
-1.01(-9.73%)
Jul 19, 2007
10.60
10.63
10.36
10.38
12,451
-0.26(-2.44%)
Jul 18, 2007
10.94
10.94
10.54
10.64
20,550
-0.28(-2.56%)
Jul 17, 2007
10.97
11.05
10.88
10.92
16,038
-0.08(-0.73%)
Jul 16, 2007
10.97
11.00
10.90
11.00
12,734
+0.00(+0.00%)
Jul 13, 2007
10.90
11.10
10.90
11.00
7,275
+0.05(+0.46%)
Jul 12, 2007
11.03
11.03
10.90
10.95
11,300
+0.05(+0.46%)
Jul 11, 2007
11.06
11.13
10.90
10.90
60,504
-0.28(-2.50%)
Jul 10, 2007
10.96
11.26
10.90
11.18
9,225
+0.28(+2.57%)
Jul 09, 2007
11.25
11.27
10.90
10.90
52,500
-0.39(-3.45%)
Jul 06, 2007
11.22
11.29
11.18
11.29
8,525
+0.14(+1.26%)
Jul 05, 2007
11.24
11.31
11.01
11.15
22,873
-0.17(-1.50%)
Jul 03, 2007
11.43
11.47
11.24
11.32
16,004
-0.10(-0.87%)
Jul 02, 2007
11.48
11.55
11.37
11.42
11,349
+0.02(+0.17%)
Jun 29, 2007
11.31
11.48
11.00
11.40
263,714
+0.05(+0.44%)
Jun 28, 2007
11.32
11.43
11.32
11.35
3,700
-0.03(-0.26%)
Jun 27, 2007
11.40
11.42
11.37
11.38
14,834
-0.09(-0.78%)
Jun 26, 2007
11.60
11.64
11.41
11.47
17,570
-0.03(-0.26%)
Jun 25, 2007
11.58
11.75
11.32
11.50
26,978
+0.08(+0.70%)
Jun 22, 2007
11.29
11.42
11.20
11.42
5,403
+0.11(+0.97%)
Jun 21, 2007
11.34
11.38
11.30
11.31
3,650
-0.03(-0.26%)
Jun 20, 2007
11.35
11.40
11.32
11.34
6,100
+0.00(+0.00%)
Jun 19, 2007
11.27
11.37
11.27
11.34
4,000
+0.00(+0.00%)
Jun 18, 2007
11.27
11.40
11.25
11.34
4,900
-0.06(-0.53%)
Jun 15, 2007
11.25
11.40
11.21
11.40
7,300
+0.02(+0.18%)
Jun 14, 2007
11.18
11.40
11.18
11.38
5,800
+0.13(+1.16%)
Jun 13, 2007
11.05
11.25
11.05
11.25
2,400
+0.26(+2.37%)
Jun 12, 2007
10.99
11.08
10.98
10.99
14,600
-0.10(-0.90%)
Jun 11, 2007
11.05
11.09
11.01
11.09
30,671
+0.05(+0.45%)
Jun 08, 2007
11.00
11.09
11.00
11.04
8,144
-0.01(-0.09%)
Jun 07, 2007
11.07
11.18
10.95
11.05
5,600
-0.14(-1.25%)
Jun 06, 2007
11.46
11.46
11.18
11.19
5,920
-0.21(-1.84%)
Jun 05, 2007
11.42
11.50
11.32
11.40
11,605
-0.15(-1.30%)
Jun 04, 2007
11.24
11.60
11.24
11.55
24,666
+0.18(+1.58%)
Jun 01, 2007
11.19
11.37
11.18
11.37
2,400
+0.17(+1.52%)
May 31, 2007
11.02
11.20
11.02
11.20
5,471
+0.11(+0.99%)
May 30, 2007
11.08
11.17
11.08
11.09
8,385
-0.01(-0.09%)
May 29, 2007
10.98
11.12
10.98
11.10
5,450
+0.11(+1.00%)
May 25, 2007
11.05
11.05
10.97
10.99
34,103
-0.04(-0.36%)
May 24, 2007
10.99
11.03
10.92
11.03
5,600
+0.04(+0.36%)
May 23, 2007
10.71
10.99
10.70
10.99
13,496
+0.18(+1.67%)
May 22, 2007
10.55
10.81
10.54
10.81
10,865
+0.19(+1.79%)
May 21, 2007
10.55
10.69
10.55
10.62
6,355
-0.01(-0.09%)
May 18, 2007
10.55
10.75
10.55
10.63
11,013
+0.07(+0.66%)
May 17, 2007
10.48
10.60
10.48
10.56
8,551
-0.05(-0.47%)
May 16, 2007
10.53
10.61
10.47
10.61
10,980
+0.00(+0.00%)
May 15, 2007
10.80
10.91
10.60
10.61
25,893
-0.14(-1.30%)
May 14, 2007
10.81
10.89
10.75
10.75
52,092
-0.09(-0.83%)
May 11, 2007
11.12
11.12
10.82
10.84
40,156
-0.03(-0.28%)
May 10, 2007
11.04
11.19
10.85
10.87
20,541
-0.12(-1.09%)
May 09, 2007
10.85
11.05
10.80
10.99
11,642
+0.19(+1.75%)
May 08, 2007
10.49
10.90
10.43
10.80
16,492
+0.38(+3.66%)
May 07, 2007
10.82
10.86
10.42
10.42
44,879
-0.28(-2.62%)
May 04, 2007
10.85
10.88
10.63
10.70
20,550
-0.17(-1.56%)
May 03, 2007
10.81
10.94
10.81
10.87
4,577
+0.02(+0.18%)
May 02, 2007
10.96
11.13
10.85
10.85
41,878
-0.17(-1.54%)
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
.