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 (%)
Aug 31, 2005
12.85
12.93
12.30
12.57
71,672
-0.31(-2.41%)
Aug 30, 2005
13.03
13.07
12.88
12.88
33,738
-0.11(-0.85%)
Aug 29, 2005
13.00
13.12
12.96
12.99
58,829
-0.06(-0.46%)
Aug 26, 2005
13.29
13.29
13.05
13.05
42,384
-0.18(-1.36%)
Aug 25, 2005
13.43
13.43
13.16
13.23
17,976
-0.18(-1.34%)
Aug 24, 2005
13.22
13.49
13.22
13.41
24,332
+0.19(+1.44%)
Aug 23, 2005
13.36
13.55
13.14
13.22
73,987
-0.15(-1.12%)
Aug 22, 2005
13.30
13.38
13.19
13.37
50,001
+0.12(+0.91%)
Aug 19, 2005
13.20
13.41
13.20
13.25
20,419
+0.02(+0.15%)
Aug 18, 2005
13.28
13.56
13.23
13.23
68,601
-0.20(-1.49%)
Aug 17, 2005
13.30
13.69
13.30
13.43
24,131
+0.12(+0.90%)
Aug 16, 2005
13.76
13.76
13.26
13.31
30,421
-0.23(-1.70%)
Aug 15, 2005
13.39
13.68
13.39
13.54
40,684
+0.06(+0.45%)
Aug 12, 2005
13.86
13.86
13.40
13.48
45,431
-0.52(-3.71%)
Aug 11, 2005
13.78
14.00
13.75
14.00
39,251
+0.20(+1.45%)
Aug 10, 2005
14.08
14.13
13.44
13.80
58,036
-0.23(-1.64%)
Aug 09, 2005
14.00
14.07
13.93
14.03
33,747
+0.07(+0.50%)
Aug 08, 2005
13.67
14.17
13.67
13.96
29,155
+0.39(+2.87%)
Aug 05, 2005
13.44
13.79
13.44
13.57
43,461
+0.11(+0.82%)
Aug 04, 2005
13.90
13.98
13.46
13.46
29,991
-0.52(-3.72%)
Aug 03, 2005
14.01
14.07
13.80
13.98
81,960
-0.07(-0.50%)
Aug 02, 2005
14.16
14.16
13.82
14.05
39,479
+0.13(+0.93%)
Aug 01, 2005
13.65
13.95
13.65
13.92
42,069
+0.42(+3.11%)
Jul 29, 2005
13.98
14.05
13.41
13.50
23,876
-0.39(-2.81%)
Jul 28, 2005
13.43
13.92
13.43
13.89
30,283
+0.59(+4.44%)
Jul 27, 2005
13.17
13.38
13.17
13.30
92,807
+0.14(+1.06%)
Jul 26, 2005
13.70
13.92
13.15
13.16
133,748
-0.55(-4.01%)
Jul 25, 2005
14.20
14.26
13.38
13.71
103,389
-0.65(-4.53%)
Jul 22, 2005
14.37
14.43
14.20
14.36
42,503
+0.02(+0.14%)
Jul 21, 2005
14.24
14.60
14.21
14.34
99,936
+0.14(+0.99%)
Jul 20, 2005
13.65
14.30
13.65
14.20
63,485
+0.48(+3.50%)
Jul 19, 2005
14.24
14.24
13.70
13.72
70,142
-0.57(-3.99%)
Jul 18, 2005
14.46
14.47
14.18
14.29
50,223
-0.03(-0.21%)
Jul 15, 2005
14.33
14.55
14.26
14.32
57,754
-0.17(-1.17%)
Jul 14, 2005
14.71
14.90
14.21
14.49
88,495
-0.00(-0.03%)
Jul 13, 2005
14.85
14.90
14.49
14.49
41,229
-0.35(-2.32%)
Jul 12, 2005
14.80
14.95
14.67
14.84
53,291
+0.07(+0.47%)
Jul 11, 2005
14.21
14.78
14.21
14.77
47,877
+0.59(+4.16%)
Jul 08, 2005
13.75
14.18
13.67
14.18
124,477
+0.43(+3.13%)
Jul 07, 2005
13.59
13.78
13.59
13.75
59,054
+0.03(+0.22%)
Jul 06, 2005
13.84
13.84
13.68
13.72
40,629
-0.20(-1.44%)
Jul 05, 2005
13.53
13.92
13.48
13.92
50,600
+0.36(+2.65%)
Jul 01, 2005
13.23
13.72
13.12
13.56
107,800
+0.36(+2.73%)
Jun 30, 2005
12.87
13.29
12.83
13.20
62,797
+0.36(+2.80%)
Jun 29, 2005
12.75
12.87
12.71
12.84
85,443
+0.12(+0.98%)
Jun 28, 2005
12.48
12.80
12.30
12.71
49,105
+0.27(+2.13%)
Jun 27, 2005
12.55
12.73
12.42
12.45
98,958
-0.10(-0.80%)
Jun 24, 2005
12.20
12.90
12.07
12.55
211,702
+0.33(+2.70%)
Jun 23, 2005
11.65
12.47
10.75
12.22
689,485
-0.72(-5.56%)
Jun 22, 2005
12.54
12.95
12.54
12.94
65,581
+0.48(+3.85%)
Jun 21, 2005
12.24
12.59
11.94
12.46
238,612
+0.14(+1.14%)
Jun 20, 2005
12.56
12.56
12.25
12.32
34,964
-0.21(-1.68%)
Jun 17, 2005
12.45
12.58
12.20
12.53
81,685
+0.26(+2.12%)
Jun 16, 2005
12.32
12.38
12.19
12.27
32,909
-0.05(-0.41%)
Jun 15, 2005
12.35
12.35
12.05
12.32
127,366
-0.02(-0.16%)
Jun 14, 2005
12.04
12.35
12.04
12.34
73,481
+0.30(+2.49%)
Jun 13, 2005
11.74
12.09
11.65
12.04
101,527
+0.08(+0.67%)
Jun 10, 2005
12.18
12.18
11.75
11.96
99,616
-0.19(-1.56%)
Jun 09, 2005
12.32
12.43
12.04
12.15
99,211
-0.15(-1.22%)
Jun 08, 2005
12.70
12.70
11.98
12.30
360,974
-0.89(-6.78%)
Jun 07, 2005
13.94
13.97
13.17
13.20
205,835
-0.71(-5.14%)
Jun 06, 2005
14.17
14.17
13.75
13.91
92,178
-0.13(-0.93%)
Jun 03, 2005
14.03
14.09
13.93
14.04
35,973
-0.08(-0.57%)
Jun 02, 2005
14.03
14.17
14.00
14.12
25,930
+0.08(+0.57%)
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
.