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, 2009
4.990
5.150
4.660
4.660
2,134
-0.45(-8.81%)
Jul 30, 2009
4.830
5.170
4.830
5.110
11,980
+0.27(+5.58%)
Jul 29, 2009
4.665
4.840
4.665
4.840
4,960
+0.17(+3.64%)
Jul 28, 2009
4.030
5.150
4.030
4.670
44,704
+0.10(+2.19%)
Jul 27, 2009
5.070
5.070
3.970
4.570
55,632
-0.58(-11.26%)
Jul 24, 2009
4.861
5.150
4.510
5.150
24,340
+0.05(+0.98%)
Jul 23, 2009
4.585
5.300
4.510
5.100
4,105
+0.05(+0.99%)
Jul 22, 2009
4.820
5.050
4.590
5.050
13,148
-0.09(-1.75%)
Jul 21, 2009
4.850
5.350
4.850
5.140
14,299
+0.26(+5.33%)
Jul 20, 2009
5.240
5.450
4.480
4.880
26,066
+0.08(+1.67%)
Jul 17, 2009
4.970
5.120
4.560
4.800
6,700
-0.04(-0.72%)
Jul 16, 2009
4.340
4.835
4.100
4.835
9,489
+0.79(+19.38%)
Jul 15, 2009
3.800
4.050
3.680
4.050
28,200
+0.43(+11.88%)
Jul 14, 2009
3.510
3.800
3.510
3.620
10,292
+0.22(+6.47%)
Jul 13, 2009
3.500
3.650
3.400
3.400
18,155
-0.09(-2.58%)
Jul 10, 2009
3.400
3.580
3.250
3.490
12,657
-0.20(-5.42%)
Jul 09, 2009
4.000
4.050
3.600
3.690
9,438
-0.31(-7.75%)
Jul 08, 2009
3.950
4.310
3.860
4.000
14,880
+0.07(+1.78%)
Jul 07, 2009
4.380
4.650
3.900
3.930
13,469
-0.36(-8.39%)
Jul 06, 2009
4.870
4.912
4.180
4.290
16,140
-0.61(-12.45%)
Jul 02, 2009
5.390
5.440
4.900
4.900
11,022
-0.57(-10.42%)
Jul 01, 2009
5.750
5.770
5.460
5.470
12,761
-0.03(-0.55%)
Jun 30, 2009
5.890
5.890
5.470
5.500
17,799
-0.38(-6.46%)
Jun 29, 2009
5.750
5.880
5.510
5.880
10,926
+0.15(+2.62%)
Jun 26, 2009
5.660
5.750
5.660
5.730
12,242
+0.15(+2.69%)
Jun 25, 2009
5.420
5.620
5.350
5.580
37,505
+0.14(+2.57%)
Jun 24, 2009
5.070
5.490
5.070
5.440
42,585
+0.30(+5.84%)
Jun 23, 2009
5.030
5.290
5.030
5.140
10,164
+0.12(+2.39%)
Jun 22, 2009
5.000
5.140
4.950
5.020
21,306
+0.04(+0.80%)
Jun 19, 2009
5.400
5.440
4.950
4.980
58,087
-0.52(-9.45%)
Jun 18, 2009
5.330
5.660
5.330
5.500
31,922
+0.27(+5.16%)
Jun 17, 2009
5.010
5.230
4.950
5.230
19,908
+0.23(+4.60%)
Jun 16, 2009
4.940
5.110
4.940
5.000
31,596
+0.09(+1.83%)
Jun 15, 2009
4.920
5.090
4.890
4.910
24,749
+0.00(+0.05%)
Jun 12, 2009
4.950
5.000
4.830
4.907
21,380
-0.03(-0.66%)
Jun 11, 2009
4.660
4.940
4.570
4.940
21,334
+0.24(+5.11%)
Jun 10, 2009
4.640
4.800
4.640
4.700
17,734
+0.01(+0.21%)
Jun 09, 2009
4.700
4.700
4.260
4.690
41,299
-0.08(-1.68%)
Jun 08, 2009
4.510
4.770
4.270
4.770
43,917
+0.62(+14.94%)
Jun 05, 2009
4.020
4.210
3.980
4.150
21,152
+0.16(+4.01%)
Jun 04, 2009
3.700
4.000
3.700
3.990
36,294
+0.39(+10.83%)
Jun 03, 2009
3.250
3.690
3.290
3.600
12,160
+0.12(+3.45%)
Jun 02, 2009
3.250
3.500
3.250
3.480
13,812
+0.02(+0.58%)
Jun 01, 2009
3.000
3.460
3.000
3.460
7,001
+0.37(+11.97%)
May 29, 2009
3.000
3.090
3.000
3.090
17,144
+0.08(+2.66%)
May 28, 2009
3.010
3.010
3.010
3.010
1,100
+0.00(+0.00%)
May 27, 2009
2.990
3.030
2.990
3.010
3,040
+0.00(+0.00%)
May 26, 2009
3.000
3.010
2.930
3.010
34,698
+0.01(+0.33%)
May 22, 2009
3.020
3.030
2.784
3.000
14,178
+0.22(+7.91%)
May 21, 2009
3.360
3.370
2.780
2.780
27,950
-0.58(-17.26%)
May 20, 2009
3.070
3.610
3.010
3.360
60,790
+0.26(+8.39%)
May 19, 2009
3.080
3.100
2.990
3.100
17,150
+0.13(+4.38%)
May 18, 2009
2.700
3.050
2.700
2.970
9,720
+0.37(+14.23%)
May 15, 2009
2.490
3.200
2.490
2.600
49,925
+0.20(+8.33%)
May 14, 2009
2.650
2.650
2.380
2.400
1,500
-0.37(-13.36%)
May 13, 2009
2.720
3.170
2.720
2.770
4,947
-0.42(-13.17%)
May 12, 2009
3.450
3.450
3.100
3.190
2,446
-0.06(-1.85%)
May 11, 2009
3.190
3.670
2.780
3.250
34,777
+0.01(+0.31%)
May 08, 2009
3.400
3.460
3.180
3.240
47,836
+0.00(+0.00%)
May 07, 2009
3.550
3.990
2.890
3.240
75,248
-0.29(-8.22%)
May 06, 2009
2.500
3.530
2.500
3.530
78,647
+1.03(+41.20%)
May 05, 2009
2.310
2.500
2.140
2.500
22,455
+0.24(+10.62%)
May 04, 2009
2.070
2.350
2.030
2.260
30,286
+0.23(+11.33%)
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
.