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 29, 2011
5.990
6.010
5.830
5.870
73,282
-0.08(-1.34%)
Jul 28, 2011
5.870
6.000
5.730
5.950
98,907
+0.09(+1.54%)
Jul 27, 2011
6.060
6.280
5.810
5.860
108,561
-0.16(-2.66%)
Jul 26, 2011
6.150
6.150
5.960
6.020
41,948
-0.10(-1.63%)
Jul 25, 2011
6.060
6.320
5.960
6.120
88,183
+0.10(+1.66%)
Jul 22, 2011
6.080
6.130
5.840
6.020
59,076
-0.15(-2.43%)
Jul 21, 2011
6.270
6.410
6.100
6.170
58,212
-0.08(-1.28%)
Jul 20, 2011
6.590
6.590
6.100
6.250
65,084
-0.32(-4.87%)
Jul 19, 2011
6.840
6.860
6.480
6.570
50,921
-0.24(-3.52%)
Jul 18, 2011
6.940
6.990
6.800
6.810
21,676
-0.13(-1.87%)
Jul 15, 2011
7.150
7.150
6.900
6.940
24,124
-0.16(-2.25%)
Jul 14, 2011
7.290
7.320
7.085
7.100
25,712
-0.11(-1.53%)
Jul 13, 2011
7.370
7.370
7.050
7.210
30,666
-0.11(-1.50%)
Jul 12, 2011
7.340
7.390
7.140
7.320
15,802
-0.03(-0.41%)
Jul 11, 2011
7.350
7.450
7.260
7.350
24,131
-0.10(-1.34%)
Jul 08, 2011
7.480
7.530
7.000
7.450
27,209
-0.11(-1.46%)
Jul 07, 2011
7.540
7.690
7.280
7.560
73,663
+0.04(+0.53%)
Jul 06, 2011
7.560
7.700
7.430
7.520
59,099
-0.06(-0.79%)
Jul 05, 2011
7.720
7.750
7.500
7.580
68,188
-0.12(-1.56%)
Jul 01, 2011
7.760
7.830
7.500
7.700
113,995
-0.05(-0.65%)
Jun 30, 2011
7.850
7.850
7.660
7.750
60,851
-0.06(-0.77%)
Jun 29, 2011
7.910
7.970
7.700
7.810
64,691
-0.16(-2.01%)
Jun 28, 2011
7.610
8.090
7.300
7.970
69,286
+0.41(+5.42%)
Jun 27, 2011
7.520
8.030
7.220
7.560
96,908
-0.43(-5.38%)
Jun 24, 2011
8.110
8.530
7.930
7.990
1,258,058
-0.16(-1.96%)
Jun 23, 2011
8.220
8.380
8.040
8.150
38,914
-0.16(-1.93%)
Jun 22, 2011
8.250
8.350
8.150
8.310
22,470
+0.07(+0.85%)
Jun 21, 2011
8.150
8.460
8.100
8.240
56,802
+0.08(+0.98%)
Jun 20, 2011
8.230
8.380
8.010
8.160
26,304
-0.21(-2.51%)
Jun 17, 2011
8.550
8.550
8.300
8.370
45,221
-0.13(-1.53%)
Jun 16, 2011
8.620
8.700
8.320
8.500
34,336
-0.13(-1.51%)
Jun 15, 2011
8.510
8.710
8.360
8.630
43,796
+0.01(+0.12%)
Jun 14, 2011
8.590
8.660
8.310
8.620
93,833
+0.09(+1.06%)
Jun 13, 2011
8.540
8.750
8.420
8.530
39,663
-0.04(-0.47%)
Jun 10, 2011
8.700
8.780
8.260
8.570
41,133
-0.12(-1.38%)
Jun 09, 2011
8.710
8.920
8.550
8.690
19,791
+0.03(+0.35%)
Jun 08, 2011
8.810
9.021
8.570
8.660
23,072
-0.19(-2.15%)
Jun 07, 2011
8.800
8.900
8.793
8.850
14,088
-0.08(-0.90%)
Jun 06, 2011
9.230
9.400
8.770
8.930
43,187
-0.30(-3.25%)
Jun 03, 2011
9.190
9.440
9.090
9.230
38,648
-0.12(-1.28%)
May 24, 2011
8.830
9.440
8.750
9.350
24,322
+0.54(+6.13%)
May 23, 2011
8.980
8.980
8.640
8.810
8,741
-0.23(-2.54%)
May 20, 2011
9.060
9.100
9.000
9.040
7,562
-0.05(-0.55%)
May 19, 2011
9.140
9.240
9.090
9.090
7,929
-0.08(-0.87%)
May 18, 2011
9.110
9.540
9.060
9.170
25,650
-0.17(-1.82%)
May 17, 2011
9.500
9.500
9.300
9.340
2,910
-0.06(-0.64%)
May 16, 2011
9.450
9.460
9.340
9.400
15,725
-0.09(-0.95%)
May 13, 2011
9.450
9.490
9.185
9.490
13,135
-0.01(-0.11%)
May 12, 2011
9.320
9.510
9.230
9.500
26,639
+0.11(+1.17%)
May 11, 2011
9.670
9.690
9.390
9.390
21,064
-0.33(-3.40%)
May 10, 2011
9.460
9.730
9.460
9.720
7,169
+0.23(+2.42%)
May 09, 2011
9.310
9.490
9.260
9.490
12,891
+0.14(+1.50%)
May 06, 2011
9.250
9.350
8.960
9.350
18,057
+0.10(+1.08%)
May 05, 2011
9.060
9.250
8.999
9.250
94,740
+0.15(+1.65%)
May 04, 2011
9.190
9.200
9.080
9.100
23,535
-0.14(-1.52%)
May 03, 2011
9.500
9.600
8.910
9.240
31,843
-0.36(-3.75%)
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
.