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 (%)
Nov 28, 2003
18.29
18.88
18.29
18.80
20,212
+0.44(+2.40%)
Nov 26, 2003
18.62
18.83
18.36
18.36
31,685
-0.14(-0.76%)
Nov 25, 2003
18.39
18.85
18.39
18.50
44,008
+0.15(+0.82%)
Nov 24, 2003
18.65
18.78
18.05
18.35
55,678
+0.21(+1.16%)
Nov 21, 2003
18.20
18.66
18.02
18.14
53,912
-0.29(-1.57%)
Nov 20, 2003
18.25
18.50
17.76
18.43
196,218
-0.58(-3.05%)
Nov 19, 2003
18.51
19.25
18.51
19.01
43,164
+0.16(+0.85%)
Nov 18, 2003
18.52
18.98
18.44
18.85
72,464
+0.47(+2.56%)
Nov 17, 2003
19.35
19.35
18.38
18.38
184,081
-0.85(-4.42%)
Nov 14, 2003
19.57
19.57
19.12
19.23
68,058
-0.12(-0.62%)
Nov 13, 2003
19.06
19.60
19.05
19.35
50,902
+0.01(+0.05%)
Nov 12, 2003
19.35
19.35
19.00
19.34
64,412
+0.32(+1.68%)
Nov 11, 2003
18.95
19.11
18.90
19.02
50,721
+0.11(+0.58%)
Nov 10, 2003
19.66
19.74
18.75
18.91
257,846
-0.75(-3.81%)
Nov 07, 2003
19.75
20.10
19.60
19.66
1,462,192
-1.04(-5.02%)
Nov 06, 2003
20.50
20.99
19.60
20.70
74,222
+0.50(+2.48%)
Nov 05, 2003
20.31
20.34
19.95
20.20
24,034
-0.10(-0.49%)
Nov 04, 2003
19.33
20.30
19.33
20.30
35,009
+0.37(+1.86%)
Nov 03, 2003
19.27
19.97
19.03
19.93
69,861
+1.02(+5.39%)
Oct 31, 2003
20.42
20.42
17.81
18.91
207,216
-1.28(-6.34%)
Oct 30, 2003
20.30
20.50
20.19
20.19
11,700
-0.11(-0.54%)
Oct 29, 2003
19.37
20.33
18.92
20.30
40,948
+0.85(+4.37%)
Oct 28, 2003
18.66
19.50
18.60
19.45
35,300
+0.62(+3.29%)
Oct 27, 2003
18.43
18.95
18.28
18.83
47,500
+0.42(+2.28%)
Oct 24, 2003
17.77
18.93
17.77
18.41
58,800
+1.03(+5.93%)
Oct 23, 2003
17.91
17.91
17.35
17.38
63,100
-0.49(-2.74%)
Oct 22, 2003
18.29
18.90
17.87
17.87
33,500
-1.12(-5.90%)
Oct 21, 2003
19.17
19.17
18.26
18.99
22,652
-0.17(-0.89%)
Oct 20, 2003
18.89
19.45
18.73
19.16
31,360
+0.38(+2.02%)
Oct 17, 2003
20.15
20.40
18.55
18.78
35,153
-1.35(-6.70%)
Oct 16, 2003
20.95
21.28
20.15
20.13
61,769
-0.82(-3.92%)
Oct 15, 2003
20.94
21.48
20.61
20.95
22,290
-0.05(-0.24%)
Oct 14, 2003
19.99
21.00
19.99
21.00
82,320
+1.35(+6.87%)
Oct 13, 2003
19.52
19.92
19.35
19.65
29,715
+0.54(+2.83%)
Oct 10, 2003
19.96
19.96
19.10
19.11
18,292
-0.86(-4.31%)
Oct 09, 2003
19.66
20.47
19.56
19.97
15,498
+0.57(+2.94%)
Oct 08, 2003
20.44
20.75
19.34
19.40
32,396
-0.69(-3.43%)
Oct 07, 2003
19.65
20.75
19.65
20.09
25,589
+0.58(+2.97%)
Oct 06, 2003
19.39
20.20
19.36
19.51
26,213
+0.25(+1.30%)
Oct 03, 2003
19.20
20.15
19.13
19.26
36,110
+0.45(+2.39%)
Oct 02, 2003
18.35
19.07
18.21
18.81
20,903
-0.19(-1.00%)
Oct 01, 2003
18.20
19.50
18.03
19.00
37,440
+0.71(+3.88%)
Sep 30, 2003
18.00
19.25
17.90
18.29
54,602
+0.29(+1.61%)
Sep 29, 2003
18.09
18.51
18.00
18.00
30,401
-0.09(-0.50%)
Sep 26, 2003
19.45
19.45
18.08
18.09
20,946
-1.07(-5.58%)
Sep 25, 2003
19.26
19.41
18.74
19.16
27,404
-0.03(-0.16%)
Sep 24, 2003
20.12
20.35
19.19
19.19
39,832
-0.97(-4.81%)
Sep 23, 2003
20.26
20.32
19.94
20.16
28,832
-0.09(-0.44%)
Sep 22, 2003
19.44
20.25
19.36
20.25
84,333
+0.48(+2.43%)
Sep 19, 2003
19.36
19.90
19.33
19.77
33,600
+0.05(+0.25%)
Sep 18, 2003
19.38
19.93
19.22
19.72
29,325
+0.26(+1.34%)
Sep 17, 2003
19.43
19.86
18.96
19.46
48,174
-0.42(-2.11%)
Sep 16, 2003
19.80
20.00
19.40
19.88
69,900
+0.15(+0.76%)
Sep 15, 2003
19.53
19.84
19.41
19.73
82,900
+0.03(+0.15%)
Sep 12, 2003
19.17
19.76
18.87
19.70
75,500
+0.41(+2.13%)
Sep 11, 2003
18.90
19.40
18.88
19.29
51,200
+0.25(+1.31%)
Sep 10, 2003
18.94
19.06
18.79
19.04
46,500
-0.06(-0.31%)
Sep 09, 2003
19.05
19.11
18.94
19.10
80,900
+0.05(+0.26%)
Sep 08, 2003
18.89
19.13
18.77
19.05
149,300
+0.22(+1.17%)
Sep 05, 2003
18.48
18.94
18.48
18.83
224,400
+0.33(+1.78%)
Sep 04, 2003
18.39
18.67
18.39
18.50
221,600
+0.20(+1.09%)
Sep 03, 2003
17.99
18.54
17.96
18.30
249,800
+0.41(+2.30%)
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
.