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, 2018
29.87
29.87
29.87
0
-0.14(-0.47%)
Aug 30, 2018
30.12
30.31
29.54
30.01
114,637
-0.12(-0.40%)
Aug 29, 2018
29.51
30.23
29.33
30.13
112,092
+0.74(+2.52%)
Aug 28, 2018
29.22
29.64
28.96
29.39
83,838
+0.24(+0.82%)
Aug 27, 2018
28.89
29.45
28.71
29.15
86,748
+0.43(+1.50%)
Aug 24, 2018
28.92
28.98
28.50
28.72
72,300
-0.08(-0.28%)
Aug 23, 2018
29.50
29.55
28.76
28.80
167,572
-0.74(-2.51%)
Aug 22, 2018
30.47
30.66
29.45
29.54
152,621
-0.93(-3.05%)
Aug 21, 2018
30.86
31.55
30.43
30.47
144,981
-0.19(-0.62%)
Aug 20, 2018
30.25
30.85
30.16
30.66
93,997
+0.41(+1.36%)
Aug 17, 2018
30.00
30.43
29.70
30.25
110,200
+0.16(+0.53%)
Aug 16, 2018
29.95
30.30
29.95
30.09
65,179
+0.27(+0.91%)
Aug 15, 2018
30.11
30.34
29.62
29.82
134,757
-0.46(-1.52%)
Aug 14, 2018
30.35
30.76
30.02
30.28
77,260
+0.00(+0.00%)
Aug 13, 2018
31.11
31.35
30.11
30.28
114,116
-0.72(-2.32%)
Aug 10, 2018
30.19
31.07
30.16
31.00
94,900
+0.64(+2.11%)
Aug 09, 2018
30.06
30.45
29.97
30.36
98,772
+0.29(+0.96%)
Aug 08, 2018
30.13
30.39
29.75
30.07
95,115
+0.05(+0.17%)
Aug 07, 2018
30.00
30.20
29.65
30.02
75,457
+0.06(+0.20%)
Aug 06, 2018
29.50
30.00
29.30
29.96
86,209
+0.63(+2.15%)
Aug 03, 2018
29.64
30.03
28.80
29.33
105,400
-0.44(-1.48%)
Aug 02, 2018
28.65
29.83
28.65
29.77
109,547
+0.98(+3.40%)
Aug 01, 2018
28.91
29.25
28.10
28.79
206,446
-0.19(-0.66%)
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%)
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
.