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, 2018
29.02
29.83
28.96
28.98
132,364
-0.01(-0.03%)
Jul 30, 2018
29.31
29.69
28.95
28.99
123,652
-0.11(-0.38%)
Jul 27, 2018
28.30
29.43
28.02
29.10
177,100
+0.95(+3.37%)
Jul 26, 2018
28.30
28.35
26.36
28.15
349,478
-0.70(-2.43%)
Jul 25, 2018
28.40
29.23
27.66
28.85
239,154
+0.41(+1.44%)
Jul 24, 2018
30.76
30.77
28.35
28.44
375,071
-2.00(-6.57%)
Jul 23, 2018
30.27
30.51
29.79
30.44
148,354
+0.05(+0.16%)
Jul 20, 2018
30.70
30.90
29.91
30.39
115,985
-0.21(-0.69%)
Jul 19, 2018
29.94
30.66
29.54
30.60
96,114
+0.68(+2.27%)
Jul 18, 2018
29.82
30.02
29.05
29.92
142,295
+0.20(+0.67%)
Jul 17, 2018
28.41
29.95
28.41
29.72
235,995
+1.36(+4.80%)
Jul 16, 2018
30.15
30.68
28.07
28.36
257,029
-1.56(-5.21%)
Jul 13, 2018
30.32
30.75
29.75
29.92
142,615
-0.39(-1.29%)
Jul 12, 2018
30.79
31.09
30.13
30.31
161,510
-0.27(-0.88%)
Jul 11, 2018
32.15
32.48
30.53
30.58
261,436
-1.89(-5.82%)
Jul 10, 2018
33.49
33.59
32.06
32.47
117,708
-1.02(-3.05%)
Jul 09, 2018
33.35
34.37
33.30
33.49
168,679
+0.47(+1.42%)
Jul 06, 2018
33.14
33.23
32.21
33.02
150,725
+0.15(+0.46%)
Jul 05, 2018
31.50
32.91
31.17
32.87
208,241
+1.84(+5.93%)
Jul 03, 2018
31.03
31.03
31.03
0
-0.29(-0.93%)
Jul 02, 2018
31.42
32.02
31.13
31.32
260,340
-0.18(-0.57%)
Jun 29, 2018
31.12
31.90
31.08
31.50
104,368
+0.53(+1.71%)
Jun 28, 2018
31.07
31.61
30.28
30.97
197,789
-0.17(-0.55%)
Jun 27, 2018
31.89
32.45
31.13
31.14
162,899
-0.78(-2.44%)
Jun 26, 2018
31.75
32.12
31.22
31.92
82,419
+0.31(+0.98%)
Jun 25, 2018
31.69
32.29
31.20
31.61
242,438
-0.37(-1.16%)
Jun 22, 2018
32.17
32.40
31.18
31.98
575,325
-0.07(-0.22%)
Jun 21, 2018
32.59
32.68
31.89
32.05
135,182
-0.39(-1.20%)
Jun 20, 2018
32.16
32.63
31.65
32.44
98,833
+0.29(+0.90%)
Jun 19, 2018
32.64
32.92
31.83
32.15
118,443
-0.71(-2.16%)
Jun 18, 2018
33.28
33.57
32.75
32.86
75,133
-0.60(-1.79%)
Jun 15, 2018
33.52
32.60
33.46
188,260
+0.86(+2.64%)
Jun 14, 2018
33.28
33.49
32.36
32.60
149,474
-0.81(-2.42%)
Jun 13, 2018
34.15
35.19
33.39
33.41
323,838
-0.46(-1.36%)
Jun 12, 2018
32.94
34.22
32.49
33.87
261,699
+1.17(+3.58%)
Jun 11, 2018
32.75
32.98
32.11
32.70
310,976
+0.20(+0.62%)
Jun 08, 2018
31.66
32.73
31.66
32.50
248,455
+0.84(+2.65%)
Jun 07, 2018
31.45
31.85
30.66
31.66
150,335
+0.22(+0.70%)
Jun 06, 2018
30.69
31.44
366,157
+0.86(+2.81%)
Jun 05, 2018
30.56
32.42
30.04
30.58
178,351
+0.27(+0.89%)
Jun 04, 2018
31.50
31.80
30.18
30.31
162,030
-1.10(-3.50%)
Jun 01, 2018
30.33
31.56
30.00
31.41
141,502
+1.33(+4.42%)
May 31, 2018
31.00
31.00
29.98
30.08
121,399
-0.95(-3.06%)
May 30, 2018
30.66
31.33
30.66
31.03
155,501
+0.42(+1.37%)
May 29, 2018
29.94
30.88
28.13
30.61
450,637
+0.25(+0.82%)
May 25, 2018
30.36
30.36
30.36
0
-0.56(-1.81%)
May 24, 2018
30.65
31.46
30.51
30.92
78,659
+0.26(+0.85%)
May 23, 2018
30.57
30.81
30.02
30.66
79,956
+0.04(+0.13%)
May 22, 2018
31.86
32.47
30.59
30.62
81,441
-1.14(-3.59%)
May 21, 2018
31.50
32.40
31.37
31.76
146,990
+0.45(+1.44%)
May 18, 2018
31.08
31.57
31.07
31.31
65,729
+0.36(+1.16%)
May 17, 2018
30.56
31.55
30.56
30.95
111,992
+0.23(+0.75%)
May 16, 2018
30.81
31.38
30.58
30.72
134,162
-0.03(-0.10%)
May 15, 2018
31.26
31.67
30.53
30.75
132,228
-0.58(-1.85%)
May 14, 2018
31.11
31.44
30.78
31.33
144,679
+0.32(+1.03%)
May 11, 2018
30.42
31.18
30.42
31.01
108,578
+0.72(+2.38%)
May 10, 2018
29.17
30.31
29.10
30.29
166,039
+1.24(+4.27%)
May 09, 2018
28.78
29.09
28.25
29.05
243,995
+0.30(+1.04%)
May 08, 2018
28.03
29.05
27.74
28.75
135,906
+0.57(+2.02%)
May 07, 2018
27.94
28.50
27.79
28.18
184,364
+0.27(+0.97%)
May 04, 2018
27.73
28.37
27.70
27.91
339,493
+0.18(+0.65%)
May 03, 2018
27.97
28.10
27.50
27.73
155,652
-0.38(-1.35%)
May 02, 2018
27.50
28.23
27.19
28.11
185,861
+0.51(+1.85%)
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
.