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, 2010
7.000
7.000
6.650
6.680
219,925
-0.35(-4.98%)
Aug 30, 2010
7.180
7.420
6.940
7.030
125,865
-0.32(-4.35%)
Aug 27, 2010
6.980
7.387
6.785
7.350
38,028
+0.48(+6.99%)
Aug 26, 2010
6.710
6.960
6.690
6.870
32,244
+0.16(+2.38%)
Aug 25, 2010
6.930
7.000
6.620
6.710
227,683
-0.31(-4.42%)
Aug 24, 2010
7.050
7.200
6.920
7.020
52,945
-0.10(-1.40%)
Aug 23, 2010
7.220
7.460
6.940
7.120
130,382
-0.10(-1.39%)
Aug 20, 2010
7.320
7.420
6.930
7.220
458,611
-0.16(-2.17%)
Aug 19, 2010
7.960
8.069
7.200
7.380
282,238
-0.77(-9.45%)
Aug 18, 2010
8.300
8.360
8.070
8.150
75,363
-0.24(-2.86%)
Aug 17, 2010
8.120
8.420
8.100
8.390
31,071
+0.39(+4.88%)
Aug 16, 2010
7.850
8.210
7.720
8.000
149,598
+0.00(+0.00%)
Aug 13, 2010
7.940
8.250
7.900
8.000
101,859
+0.06(+0.76%)
Aug 12, 2010
7.560
7.990
7.410
7.940
64,190
+0.30(+3.93%)
Aug 11, 2010
7.930
7.930
7.330
7.640
135,588
-0.49(-6.03%)
Aug 10, 2010
8.430
8.440
8.100
8.130
56,665
-0.40(-4.69%)
Aug 09, 2010
9.290
9.350
8.250
8.530
157,164
-0.63(-6.88%)
Aug 06, 2010
9.300
9.540
9.030
9.160
43,051
-0.17(-1.82%)
Aug 05, 2010
9.470
9.470
9.091
9.330
34,275
-0.21(-2.20%)
Aug 04, 2010
9.210
9.580
9.170
9.540
93,486
+0.56(+6.24%)
Aug 03, 2010
9.600
9.750
8.920
8.980
201,265
-0.52(-5.47%)
Aug 02, 2010
9.450
9.895
9.120
9.500
133,731
+0.11(+1.17%)
Jul 30, 2010
9.680
9.790
9.350
9.390
86,299
-0.19(-1.98%)
Jul 29, 2010
9.720
9.890
9.480
9.580
158,275
+0.10(+1.05%)
Jul 28, 2010
9.220
9.830
9.220
9.480
104,310
+0.32(+3.49%)
Jul 27, 2010
9.270
9.430
9.100
9.160
140,108
+0.16(+1.78%)
Jul 26, 2010
8.460
9.100
8.450
9.000
243,839
+0.60(+7.14%)
Jul 23, 2010
8.490
8.590
8.350
8.400
30,068
+0.05(+0.60%)
Jul 22, 2010
8.800
8.800
8.110
8.350
61,275
+0.07(+0.85%)
Jul 21, 2010
8.500
8.500
8.040
8.280
63,581
-0.25(-2.93%)
Jul 20, 2010
8.360
8.530
8.040
8.530
23,759
+0.00(+0.00%)
Jul 19, 2010
8.530
8.620
8.460
8.530
41,764
+0.03(+0.35%)
Jul 16, 2010
8.750
8.840
8.400
8.500
304,775
-0.30(-3.41%)
Jul 15, 2010
8.780
8.800
8.740
8.800
35,631
+0.02(+0.23%)
Jul 14, 2010
8.750
8.800
8.750
8.780
21,590
+0.03(+0.34%)
Jul 13, 2010
8.780
8.780
8.640
8.750
66,750
+0.03(+0.34%)
Jul 12, 2010
8.600
8.780
8.570
8.720
127,876
+0.16(+1.87%)
Jul 09, 2010
8.100
8.600
8.100
8.560
404,120
+0.51(+6.27%)
Jul 08, 2010
8.000
8.120
7.770
8.055
41,475
+0.17(+2.09%)
Jul 07, 2010
7.650
7.989
7.550
7.890
37,747
+0.26(+3.41%)
Jul 06, 2010
7.800
7.880
7.420
7.630
62,022
-0.13(-1.68%)
Jul 02, 2010
7.570
7.840
7.400
7.760
95,678
+0.48(+6.59%)
Jul 01, 2010
7.250
7.500
7.140
7.280
147,123
+0.52(+7.69%)
Jun 30, 2010
7.000
7.040
6.750
6.760
14,496
-0.24(-3.43%)
Jun 29, 2010
7.130
7.330
6.850
7.000
13,360
-0.33(-4.50%)
Jun 25, 2010
7.500
7.500
7.100
7.330
43,433
-0.12(-1.61%)
Jun 24, 2010
7.210
7.450
7.210
7.450
36,389
+0.15(+2.05%)
Jun 23, 2010
7.380
7.380
7.150
7.300
40,999
-0.02(-0.27%)
Jun 22, 2010
7.250
7.440
7.210
7.320
13,500
+0.07(+0.97%)
Jun 21, 2010
7.400
7.450
7.220
7.250
17,796
-0.07(-0.96%)
Jun 18, 2010
7.320
7.340
7.020
7.320
29,392
+0.07(+0.97%)
Jun 17, 2010
7.090
7.320
7.030
7.250
43,000
+0.22(+3.13%)
Jun 16, 2010
7.010
7.070
6.920
7.030
17,588
+0.03(+0.43%)
Jun 15, 2010
7.000
7.030
6.680
7.000
33,970
+0.08(+1.16%)
Jun 14, 2010
6.840
7.030
6.840
6.920
14,409
+0.21(+3.13%)
Jun 11, 2010
6.720
6.790
6.650
6.710
36,665
-0.11(-1.61%)
Jun 10, 2010
6.490
6.830
6.490
6.820
19,273
+0.52(+8.25%)
Jun 09, 2010
6.780
6.840
6.220
6.300
23,049
-0.43(-6.39%)
Jun 08, 2010
7.110
7.110
6.460
6.730
33,598
-0.18(-2.60%)
Jun 07, 2010
6.990
7.100
6.900
6.910
22,714
-0.09(-1.29%)
Jun 04, 2010
7.000
7.260
6.900
7.000
79,775
+0.02(+0.29%)
Jun 03, 2010
6.980
7.005
6.860
6.980
3,900
+0.21(+3.10%)
Jun 02, 2010
6.850
6.950
6.540
6.770
34,692
+0.02(+0.30%)
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
.