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 (%)
Apr 30, 2009
2.140
2.140
2.090
2.090
200
+0.08(+3.98%)
Apr 29, 2009
2.110
2.130
2.000
2.010
4,900
-0.13(-6.07%)
Apr 28, 2009
2.140
2.140
2.140
2.140
100
-0.02(-0.93%)
Apr 27, 2009
2.140
2.180
2.140
2.160
850
-0.09(-4.00%)
Apr 24, 2009
2.270
2.270
2.250
2.250
2,313
+0.00(+0.00%)
Apr 23, 2009
2.280
2.280
2.220
2.250
5,615
-0.02(-0.88%)
Apr 22, 2009
2.110
2.270
2.000
2.270
15,625
+0.06(+2.95%)
Apr 21, 2009
2.150
2.210
2.110
2.205
7,342
+0.10(+4.50%)
Apr 20, 2009
2.150
2.150
2.110
2.110
1,700
+0.19(+9.90%)
Apr 17, 2009
2.070
2.070
1.920
1.920
2,881
-0.03(-1.54%)
Apr 16, 2009
2.100
2.130
1.950
1.950
5,420
-0.07(-3.47%)
Apr 15, 2009
2.050
2.060
2.020
2.020
2,700
+0.02(+1.00%)
Apr 14, 2009
1.940
2.150
1.940
2.000
4,645
+0.07(+3.63%)
Apr 13, 2009
2.000
2.010
1.910
1.930
4,131
-0.02(-1.03%)
Apr 09, 2009
1.970
2.010
1.940
1.950
2,602
-0.06(-2.99%)
Apr 08, 2009
1.970
2.010
1.960
2.010
700
-0.01(-0.50%)
Apr 07, 2009
2.190
2.190
1.950
2.020
16,125
-0.15(-6.91%)
Apr 06, 2009
2.180
2.200
2.150
2.170
20,004
-0.01(-0.46%)
Apr 03, 2009
2.030
2.180
2.030
2.180
41,709
+0.17(+8.46%)
Apr 02, 2009
1.982
2.010
1.980
2.010
1,070
+0.06(+3.07%)
Apr 01, 2009
1.960
1.960
1.950
1.950
1,155
-0.01(-0.51%)
Mar 31, 2009
1.950
1.970
1.950
1.960
800
+0.01(+0.51%)
Mar 30, 2009
1.955
1.970
1.950
1.950
1,300
-0.13(-6.25%)
Mar 26, 2009
2.010
2.080
1.950
2.080
7,494
+0.09(+4.52%)
Mar 25, 2009
1.990
1.990
1.980
1.990
1,178
+0.02(+1.02%)
Mar 23, 2009
1.970
1.970
1.970
1.970
0
-0.21(-9.63%)
Mar 20, 2009
1.910
2.180
1.850
2.180
34,357
+0.38(+21.11%)
Mar 19, 2009
1.910
1.910
1.800
1.800
15,493
-0.15(-7.69%)
Mar 18, 2009
1.960
1.980
1.910
1.950
2,045
+0.00(+0.00%)
Mar 17, 2009
1.950
1.980
1.920
1.950
1,180
-0.01(-0.51%)
Mar 16, 2009
1.970
1.980
1.950
1.960
9,423
+0.01(+0.51%)
Mar 13, 2009
1.980
1.980
1.950
1.950
19,250
-0.02(-1.02%)
Mar 12, 2009
2.070
2.070
1.958
1.970
2,692
-0.06(-2.96%)
Mar 11, 2009
2.020
2.030
1.984
2.030
4,920
-0.05(-2.40%)
Mar 10, 2009
1.980
2.200
1.970
2.080
51,647
+0.09(+4.52%)
Mar 09, 2009
1.924
2.040
1.924
1.990
8,185
+0.04(+2.05%)
Mar 06, 2009
2.000
2.000
1.900
1.950
35,726
+0.00(+0.00%)
Mar 05, 2009
2.010
2.020
1.910
1.950
9,000
+0.00(+0.00%)
Mar 04, 2009
1.950
1.990
1.950
1.950
649
+0.01(+0.52%)
Mar 02, 2009
1.950
1.980
1.920
1.940
21,552
+0.01(+0.52%)
Feb 27, 2009
1.920
1.970
1.920
1.930
3,050
-0.05(-2.53%)
Feb 26, 2009
1.960
1.990
1.950
1.980
1,159
+0.03(+1.54%)
Feb 25, 2009
1.990
2.050
1.930
1.950
308,376
-0.04(-2.01%)
Feb 24, 2009
1.990
2.010
1.970
1.990
15,126
-0.03(-1.49%)
Feb 23, 2009
2.000
2.020
1.990
2.020
7,900
+0.03(+1.51%)
Feb 20, 2009
1.970
2.030
1.950
1.990
14,433
-0.02(-1.00%)
Feb 19, 2009
1.990
2.010
1.820
2.010
10,135
+0.01(+0.50%)
Feb 18, 2009
1.990
2.050
1.950
2.000
8,492
+0.06(+3.09%)
Feb 17, 2009
2.000
2.010
1.930
1.940
46,346
-0.13(-6.28%)
Feb 13, 2009
1.990
2.090
1.990
2.070
31,392
+0.09(+4.55%)
Feb 12, 2009
1.980
2.080
1.760
1.980
8,900
-0.08(-3.88%)
Feb 11, 2009
2.080
2.100
1.990
2.060
14,747
+0.04(+1.98%)
Feb 10, 2009
2.000
2.080
2.000
2.020
21,723
+0.09(+4.66%)
Feb 09, 2009
1.770
1.970
1.760
1.930
14,580
+0.10(+5.46%)
Feb 06, 2009
1.650
2.000
1.610
1.830
13,440
+0.05(+2.81%)
Feb 05, 2009
1.630
1.790
1.600
1.780
40,998
+0.16(+9.88%)
Feb 04, 2009
1.840
1.850
1.620
1.620
93,887
+0.02(+1.25%)
Feb 03, 2009
1.700
1.750
1.600
1.600
41,577
-0.17(-9.60%)
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
.