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 (%)
Sep 30, 2016
19.83
19.83
19.10
19.33
151,047
-0.12(-0.62%)
Sep 29, 2016
19.31
19.93
19.31
19.45
114,056
+0.08(+0.41%)
Sep 28, 2016
18.68
19.39
18.56
19.37
68,506
+0.67(+3.58%)
Sep 27, 2016
18.92
19.15
18.58
18.70
85,228
-0.37(-1.94%)
Sep 26, 2016
19.44
19.44
18.16
19.07
102,917
-0.62(-3.15%)
Sep 23, 2016
19.68
19.92
18.85
19.69
140,664
-0.19(-0.96%)
Sep 22, 2016
19.71
20.00
19.36
19.88
117,912
+0.28(+1.43%)
Sep 21, 2016
19.57
19.87
19.23
19.60
64,719
+0.18(+0.93%)
Sep 20, 2016
20.05
20.05
19.26
19.42
62,162
-0.54(-2.71%)
Sep 19, 2016
19.53
20.11
19.11
19.96
157,917
+0.55(+2.83%)
Sep 16, 2016
19.39
19.73
19.15
19.41
137,631
+0.07(+0.36%)
Sep 15, 2016
18.73
19.37
18.73
19.34
70,578
+0.60(+3.20%)
Sep 14, 2016
18.49
18.87
18.38
18.74
85,347
+0.14(+0.75%)
Sep 13, 2016
18.79
18.81
18.29
18.60
89,743
-0.48(-2.52%)
Sep 12, 2016
18.82
19.13
18.58
19.08
97,373
+0.16(+0.85%)
Sep 09, 2016
19.89
19.89
18.92
18.92
54,362
-1.12(-5.59%)
Sep 08, 2016
19.87
20.07
19.65
20.04
54,550
+0.28(+1.42%)
Sep 07, 2016
19.46
19.84
19.46
19.76
56,248
+0.19(+0.97%)
Sep 06, 2016
20.12
20.15
19.47
19.57
71,522
-0.35(-1.76%)
Sep 02, 2016
19.73
19.92
19.92
19.92
83,200
+0.16(+0.81%)
Sep 01, 2016
19.26
19.77
18.98
19.76
68,247
+0.48(+2.49%)
Aug 31, 2016
19.17
19.84
18.91
19.28
58,968
-0.03(-0.16%)
Aug 30, 2016
18.90
19.49
18.77
19.31
92,938
+0.42(+2.22%)
Aug 29, 2016
18.94
19.12
18.70
18.89
57,091
-0.01(-0.05%)
Aug 26, 2016
18.99
19.34
17.77
18.90
147,218
-0.04(-0.21%)
Aug 25, 2016
19.76
19.82
18.87
18.94
108,321
-0.97(-4.87%)
Aug 24, 2016
19.96
20.35
19.80
19.91
144,281
-0.22(-1.09%)
Aug 23, 2016
20.11
20.32
19.91
20.13
78,829
+0.22(+1.10%)
Aug 22, 2016
20.27
20.29
19.78
19.91
118,794
-0.36(-1.78%)
Aug 19, 2016
19.72
20.46
19.70
20.27
148,903
+0.44(+2.22%)
Aug 18, 2016
19.97
20.22
19.52
19.83
88,388
-0.10(-0.50%)
Aug 17, 2016
19.71
20.32
19.44
19.93
140,691
+0.25(+1.27%)
Aug 16, 2016
20.20
20.45
19.15
19.68
358,603
-0.54(-2.67%)
Aug 15, 2016
21.90
22.18
20.10
20.22
259,413
-1.74(-7.92%)
Aug 12, 2016
22.43
22.43
21.93
21.96
104,939
-0.58(-2.57%)
Aug 11, 2016
22.46
22.80
22.35
22.54
37,311
+0.08(+0.36%)
Aug 10, 2016
22.65
22.75
22.01
22.46
61,059
-0.27(-1.19%)
Aug 09, 2016
23.01
23.30
22.63
22.73
37,015
-0.31(-1.35%)
Aug 08, 2016
23.11
23.51
22.90
23.04
62,425
-0.12(-0.52%)
Aug 05, 2016
22.38
23.39
22.34
23.16
70,103
+0.95(+4.28%)
Aug 04, 2016
22.39
22.61
22.03
22.21
73,238
-0.10(-0.45%)
Aug 03, 2016
22.00
22.38
22.00
22.31
83,018
+0.09(+0.41%)
Aug 02, 2016
22.58
22.83
22.19
22.22
127,661
-0.28(-1.24%)
Aug 01, 2016
22.45
22.72
21.99
22.50
113,872
-0.03(-0.13%)
Jul 29, 2016
21.25
22.71
20.97
22.53
174,441
+1.07(+4.99%)
Jul 28, 2016
20.44
21.50
19.80
21.46
183,300
+1.11(+5.45%)
Jul 27, 2016
20.53
20.61
20.19
20.35
80,258
-0.14(-0.68%)
Jul 26, 2016
20.26
20.74
20.12
20.49
65,718
+0.20(+0.99%)
Jul 25, 2016
21.04
21.08
20.25
20.29
92,393
-0.82(-3.88%)
Jul 22, 2016
19.80
21.74
19.72
21.11
267,730
+1.28(+6.45%)
Jul 21, 2016
19.90
20.33
19.71
19.83
84,217
-0.20(-1.00%)
Jul 20, 2016
20.24
20.84
19.82
20.03
139,520
-0.15(-0.74%)
Jul 19, 2016
20.72
20.91
20.00
20.18
84,147
-0.65(-3.12%)
Jul 18, 2016
21.04
21.04
20.62
20.83
51,206
-0.35(-1.65%)
Jul 15, 2016
20.99
21.23
20.49
21.18
145,928
+0.32(+1.53%)
Jul 14, 2016
20.95
21.22
20.68
20.86
167,251
+0.10(+0.48%)
Jul 13, 2016
20.00
20.83
19.46
20.76
232,706
+0.94(+4.74%)
Jul 12, 2016
19.74
20.31
19.25
19.82
272,410
+0.25(+1.28%)
Jul 11, 2016
19.20
19.72
19.08
19.57
180,612
+0.41(+2.14%)
Jul 08, 2016
18.18
19.26
18.04
19.16
140,873
+1.12(+6.21%)
Jul 07, 2016
18.01
18.25
17.69
18.04
128,994
+0.20(+1.12%)
Jul 05, 2016
18.29
18.34
17.50
17.84
80,603
-0.52(-2.83%)
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
.