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, 2013
6.580
6.630
6.400
6.410
0
-0.19(-2.88%)
Jul 30, 2013
6.550
6.640
6.530
6.600
0
+0.00(+0.00%)
Jul 29, 2013
6.450
6.610
6.310
6.600
0
+0.00(+0.00%)
Jul 26, 2013
6.570
6.630
6.300
6.600
0
+0.10(+1.54%)
Jul 25, 2013
6.400
6.550
6.340
6.500
0
+0.26(+4.17%)
Jul 24, 2013
6.350
6.380
5.840
6.240
0
-0.11(-1.73%)
Jul 23, 2013
6.650
6.650
6.070
6.350
0
-0.33(-4.94%)
Jul 22, 2013
6.674
6.820
6.270
6.680
0
-0.14(-2.05%)
Jul 19, 2013
6.840
6.940
6.650
6.820
0
-0.08(-1.16%)
Jul 18, 2013
6.880
6.950
6.680
6.900
0
+0.04(+0.58%)
Jul 17, 2013
6.790
7.100
6.790
6.860
13,420
+0.07(+1.03%)
Jul 16, 2013
7.310
7.390
6.560
6.790
0
-0.60(-8.12%)
Jul 15, 2013
7.050
7.500
7.050
7.390
0
+0.40(+5.72%)
Jul 12, 2013
6.970
7.130
6.970
6.990
0
+0.06(+0.87%)
Jul 11, 2013
6.770
7.070
6.770
6.930
0
+0.19(+2.82%)
Jul 10, 2013
6.450
6.820
6.412
6.740
0
+0.33(+5.15%)
Jul 09, 2013
6.410
6.450
6.399
6.410
0
+0.00(+0.00%)
Jul 08, 2013
6.410
6.450
6.361
6.410
0
+0.01(+0.16%)
Jul 05, 2013
6.210
6.480
6.200
6.400
0
+0.20(+3.23%)
Jul 03, 2013
6.150
6.210
6.100
6.200
0
+0.05(+0.81%)
Jul 02, 2013
6.020
6.200
5.990
6.150
0
+0.05(+0.82%)
Jul 01, 2013
6.200
6.250
5.960
6.100
0
-0.14(-2.24%)
Jun 28, 2013
6.164
6.250
6.080
6.240
48,429
+0.07(+1.13%)
Jun 27, 2013
6.140
6.200
6.070
6.170
0
+0.02(+0.33%)
Jun 26, 2013
6.100
6.190
6.100
6.150
0
+0.04(+0.65%)
Jun 25, 2013
6.050
6.150
6.010
6.110
0
+0.09(+1.50%)
Jun 24, 2013
6.060
6.060
5.990
6.020
0
-0.04(-0.66%)
Jun 21, 2013
6.110
6.110
5.930
6.060
39,219
-0.01(-0.16%)
Jun 20, 2013
6.100
6.150
6.050
6.070
0
-0.03(-0.49%)
Jun 19, 2013
6.100
6.100
6.051
6.100
0
+0.01(+0.16%)
Jun 18, 2013
6.100
6.120
6.070
6.090
0
+0.02(+0.33%)
Jun 17, 2013
5.980
6.150
5.970
6.070
0
+0.09(+1.51%)
Jun 14, 2013
6.020
6.050
5.790
5.980
0
+0.01(+0.17%)
Jun 13, 2013
5.830
6.010
5.790
5.970
17,034
+0.20(+3.47%)
Jun 12, 2013
6.000
6.030
5.770
5.770
17,167
-0.15(-2.53%)
Jun 11, 2013
5.920
6.050
5.910
5.920
7,439
-0.09(-1.50%)
Jun 10, 2013
5.980
6.050
5.910
6.010
0
+0.01(+0.17%)
Jun 07, 2013
5.930
6.050
5.910
6.000
0
+0.05(+0.84%)
Jun 06, 2013
6.020
6.050
5.950
5.950
0
-0.04(-0.67%)
Jun 05, 2013
6.160
6.300
5.950
5.990
0
-0.15(-2.44%)
Jun 04, 2013
6.030
6.250
6.000
6.140
0
+0.15(+2.50%)
Jun 03, 2013
5.700
5.990
5.650
5.990
182,642
+0.35(+6.21%)
May 31, 2013
5.640
5.730
5.550
5.640
41,212
-0.03(-0.53%)
May 30, 2013
5.590
5.799
5.580
5.670
0
+0.13(+2.35%)
May 29, 2013
5.590
5.600
5.530
5.540
39,941
-0.05(-0.89%)
May 28, 2013
5.500
5.650
5.480
5.590
66,188
+0.16(+2.95%)
May 24, 2013
5.336
5.470
5.336
5.430
0
+0.14(+2.65%)
May 23, 2013
5.290
5.355
5.290
5.290
0
-0.05(-0.94%)
May 22, 2013
5.430
5.430
5.290
5.340
0
+0.09(+1.71%)
May 21, 2013
5.260
5.349
5.250
5.250
0
+0.00(+0.00%)
May 20, 2013
5.120
5.360
5.120
5.250
0
+0.14(+2.74%)
May 17, 2013
5.250
5.250
5.100
5.110
0
-0.14(-2.67%)
May 16, 2013
5.050
5.259
5.050
5.250
11,983
+0.20(+3.96%)
May 15, 2013
5.090
5.390
4.998
5.050
0
+0.06(+1.20%)
May 13, 2013
4.970
5.419
4.925
4.990
0
+0.10(+2.04%)
May 10, 2013
4.940
4.940
4.850
4.890
0
-0.11(-2.20%)
May 09, 2013
5.300
5.300
4.950
5.000
0
-0.35(-6.54%)
May 08, 2013
5.430
5.430
5.320
5.350
0
-0.12(-2.19%)
May 07, 2013
5.510
5.510
5.430
5.470
0
+0.03(+0.55%)
May 06, 2013
5.400
5.480
5.320
5.440
0
+0.01(+0.18%)
May 03, 2013
5.420
5.470
5.270
5.430
0
+0.16(+3.04%)
May 02, 2013
5.460
5.610
5.270
5.270
0
-0.14(-2.59%)
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
.