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, 2004
17.27
17.83
17.07
17.60
24,200
+0.33(+1.91%)
Apr 29, 2004
17.81
17.81
17.27
17.27
38,100
-0.53(-2.98%)
Apr 28, 2004
18.29
18.29
17.59
17.80
61,600
-0.70(-3.78%)
Apr 27, 2004
18.45
18.60
18.26
18.50
36,400
-0.08(-0.43%)
Apr 26, 2004
18.40
18.60
18.38
18.58
37,500
+0.07(+0.38%)
Apr 23, 2004
18.69
18.69
18.29
18.51
54,700
-0.09(-0.48%)
Apr 22, 2004
18.45
18.84
18.45
18.60
26,500
-0.02(-0.11%)
Apr 21, 2004
18.31
18.77
18.15
18.62
115,900
-0.09(-0.48%)
Apr 20, 2004
18.89
19.22
18.55
18.71
73,000
+0.00(+0.00%)
Apr 19, 2004
18.50
18.97
18.09
18.71
33,600
+0.12(+0.65%)
Apr 16, 2004
18.98
19.15
18.59
18.59
17,900
-0.51(-2.67%)
Apr 15, 2004
18.88
19.10
18.50
19.10
55,800
+0.09(+0.47%)
Apr 14, 2004
18.51
19.01
18.50
19.01
30,000
+0.47(+2.54%)
Apr 13, 2004
18.86
18.86
18.25
18.54
29,200
-0.06(-0.32%)
Apr 12, 2004
18.77
18.89
18.51
18.60
12,700
-0.16(-0.85%)
Apr 08, 2004
18.41
18.94
18.41
18.76
75,500
+0.35(+1.90%)
Apr 07, 2004
18.47
18.55
17.73
18.41
67,100
-0.06(-0.32%)
Apr 06, 2004
18.26
18.68
18.22
18.47
85,000
+0.11(+0.60%)
Apr 05, 2004
18.13
18.39
17.96
18.36
196,000
+0.09(+0.49%)
Apr 02, 2004
18.40
18.40
18.11
18.27
41,400
+0.10(+0.55%)
Apr 01, 2004
18.20
18.34
18.01
18.17
65,500
+0.14(+0.78%)
Mar 31, 2004
17.87
18.25
17.75
18.03
38,400
-0.17(-0.93%)
Mar 30, 2004
18.30
18.30
17.94
18.20
21,500
+0.00(+0.00%)
Mar 29, 2004
17.69
18.29
17.66
18.20
50,700
+0.42(+2.36%)
Mar 26, 2004
17.52
18.19
17.52
17.78
65,000
+0.03(+0.17%)
Mar 25, 2004
16.51
17.75
16.51
17.75
51,300
+0.32(+1.84%)
Mar 24, 2004
16.98
17.45
16.88
17.43
42,600
+0.55(+3.26%)
Mar 23, 2004
16.99
17.14
16.86
16.88
23,300
-0.24(-1.40%)
Mar 22, 2004
17.00
17.21
16.81
17.12
40,700
+0.15(+0.88%)
Mar 19, 2004
17.20
17.28
16.88
16.97
83,500
-0.09(-0.53%)
Mar 18, 2004
17.09
17.18
16.89
17.06
103,600
+0.07(+0.41%)
Mar 17, 2004
16.50
17.10
16.50
16.99
70,100
+0.36(+2.16%)
Mar 16, 2004
17.27
17.30
16.50
16.63
95,700
-0.62(-3.59%)
Mar 15, 2004
17.34
17.34
16.87
17.25
41,100
+0.06(+0.35%)
Mar 12, 2004
17.10
17.32
16.74
17.19
34,300
+0.39(+2.32%)
Mar 11, 2004
16.83
17.22
16.55
16.80
226,100
+0.13(+0.78%)
Mar 10, 2004
16.91
17.04
16.64
16.67
80,800
-0.33(-1.94%)
Mar 09, 2004
17.00
17.10
16.94
17.00
36,500
+0.00(+0.00%)
Mar 08, 2004
17.10
17.10
16.89
17.00
119,400
+0.06(+0.35%)
Mar 05, 2004
17.03
17.21
16.93
16.94
116,100
-0.06(-0.35%)
Mar 04, 2004
17.13
17.19
16.96
17.00
82,400
-0.13(-0.76%)
Mar 03, 2004
17.53
17.56
17.13
17.13
101,800
-0.36(-2.06%)
Mar 02, 2004
17.61
18.07
17.49
17.49
16,400
-0.39(-2.18%)
Mar 01, 2004
17.99
18.05
17.67
17.88
71,100
-0.11(-0.61%)
Feb 27, 2004
17.33
17.99
17.21
17.99
46,100
+0.65(+3.75%)
Feb 26, 2004
17.30
17.40
17.10
17.34
64,300
+0.19(+1.11%)
Feb 25, 2004
17.32
17.55
17.00
17.15
92,400
-0.36(-2.06%)
Feb 24, 2004
17.25
17.59
17.25
17.51
138,200
+0.28(+1.63%)
Feb 23, 2004
17.30
17.63
17.15
17.23
146,100
-0.37(-2.10%)
Feb 20, 2004
17.29
17.63
17.20
17.60
88,600
+0.32(+1.85%)
Feb 19, 2004
17.21
17.47
17.21
17.28
74,600
+0.02(+0.12%)
Feb 18, 2004
17.75
17.75
17.18
17.26
134,600
-0.50(-2.82%)
Feb 17, 2004
18.04
18.04
17.70
17.76
53,800
-0.19(-1.06%)
Feb 13, 2004
17.75
18.00
17.46
17.95
43,000
+0.44(+2.51%)
Feb 12, 2004
17.32
17.55
17.20
17.51
48,800
+0.26(+1.51%)
Feb 11, 2004
17.11
17.31
16.92
17.25
98,100
-0.05(-0.29%)
Feb 10, 2004
16.78
17.40
16.78
17.30
54,000
-0.03(-0.15%)
Feb 09, 2004
17.28
17.39
16.85
17.33
36,800
+0.08(+0.44%)
Feb 06, 2004
16.99
17.40
16.97
17.25
56,900
+0.25(+1.47%)
Feb 05, 2004
17.20
17.35
16.82
17.00
72,100
+0.36(+2.16%)
Feb 04, 2004
17.55
17.79
16.63
16.64
58,300
-0.90(-5.13%)
Feb 03, 2004
17.72
17.93
17.18
17.54
55,200
-0.21(-1.18%)
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
.