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, 2011
4.920
4.920
4.690
4.860
110,483
-0.03(-0.61%)
Aug 30, 2011
4.730
5.050
4.611
4.890
95,882
+0.17(+3.60%)
Aug 29, 2011
3.920
4.750
3.920
4.720
113,741
+0.84(+21.65%)
Aug 26, 2011
3.910
3.910
3.670
3.880
57,902
+0.02(+0.52%)
Aug 25, 2011
4.030
4.110
3.850
3.860
162,510
-0.15(-3.74%)
Aug 24, 2011
3.940
4.030
3.920
4.010
75,157
+0.05(+1.26%)
Aug 23, 2011
3.870
3.980
3.820
3.960
111,455
+0.11(+2.86%)
Aug 22, 2011
3.950
4.000
3.790
3.850
199,774
-0.02(-0.52%)
Aug 19, 2011
3.750
3.980
3.740
3.870
95,690
+0.05(+1.31%)
Aug 18, 2011
4.000
4.060
3.810
3.820
54,162
-0.25(-6.14%)
Aug 17, 2011
4.000
4.112
3.940
4.070
361,414
+0.08(+2.01%)
Aug 16, 2011
4.070
4.100
3.830
3.990
119,604
-0.14(-3.39%)
Aug 15, 2011
4.460
4.480
4.000
4.130
80,142
-0.29(-6.56%)
Aug 12, 2011
4.550
4.680
4.380
4.420
38,793
-0.12(-2.64%)
Aug 11, 2011
4.510
4.600
4.380
4.540
47,781
+0.04(+0.89%)
Aug 10, 2011
4.660
4.750
4.500
4.500
77,621
-0.25(-5.26%)
Aug 09, 2011
4.590
4.830
4.500
4.750
79,049
+0.25(+5.56%)
Aug 08, 2011
4.910
4.950
4.500
4.500
79,179
-0.53(-10.54%)
Aug 05, 2011
5.350
5.350
4.900
5.030
69,246
-0.23(-4.37%)
Aug 04, 2011
5.640
5.640
5.260
5.260
41,542
-0.44(-7.72%)
Aug 03, 2011
5.540
5.750
5.500
5.700
50,021
+0.16(+2.89%)
Aug 02, 2011
5.870
5.870
5.530
5.540
36,350
-0.32(-5.46%)
Aug 01, 2011
5.900
6.000
5.650
5.860
141,308
-0.01(-0.17%)
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%)
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
.