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, 2019
20.64
20.64
19.28
19.53
149,085
-1.16(-5.61%)
Apr 29, 2019
19.21
20.84
19.09
20.69
177,136
+1.56(+8.15%)
Apr 26, 2019
18.91
19.62
18.57
19.13
165,000
-0.69(-3.48%)
Apr 25, 2019
20.59
20.69
19.71
19.82
124,047
-0.80(-3.88%)
Apr 24, 2019
20.75
20.98
20.45
20.62
84,338
-0.06(-0.29%)
Apr 23, 2019
20.77
20.85
20.49
20.68
70,061
+0.02(+0.10%)
Apr 22, 2019
20.12
20.92
20.08
20.66
211,343
+0.41(+2.02%)
Apr 18, 2019
20.46
20.66
19.97
20.25
49,900
-0.11(-0.54%)
Apr 17, 2019
20.02
20.67
20.02
20.36
72,328
+0.40(+2.00%)
Apr 16, 2019
19.79
20.09
19.61
19.96
79,363
+0.02(+0.10%)
Apr 15, 2019
20.41
20.66
19.75
19.94
205,836
-0.46(-2.25%)
Apr 12, 2019
19.76
20.89
19.76
20.40
195,900
+0.81(+4.13%)
Apr 11, 2019
19.80
19.93
19.38
19.59
455,800
-0.18(-0.91%)
Apr 10, 2019
20.06
20.06
19.75
19.77
73,106
-0.22(-1.10%)
Apr 09, 2019
20.21
20.34
19.80
19.99
336,512
-0.27(-1.33%)
Apr 08, 2019
20.20
20.44
20.07
20.26
150,911
-0.07(-0.34%)
Apr 05, 2019
20.17
20.48
20.01
20.33
86,400
+0.21(+1.04%)
Apr 04, 2019
20.24
20.73
20.08
20.12
88,516
-0.09(-0.45%)
Apr 03, 2019
20.45
20.83
20.15
20.21
155,447
-0.12(-0.59%)
Apr 02, 2019
20.04
20.44
19.80
20.33
100,006
+0.29(+1.45%)
Apr 01, 2019
19.02
20.20
19.02
20.04
124,688
+1.06(+5.58%)
Mar 29, 2019
18.96
19.30
18.76
18.98
253,200
-0.06(-0.32%)
Mar 28, 2019
18.77
19.11
18.71
19.04
112,651
+0.35(+1.87%)
Mar 27, 2019
18.83
19.05
18.63
18.69
150,674
-0.23(-1.22%)
Mar 26, 2019
18.64
18.97
18.45
18.92
103,891
+0.42(+2.27%)
Mar 25, 2019
18.86
19.00
18.38
18.50
150,789
-0.38(-2.01%)
Mar 22, 2019
19.59
19.59
18.85
18.88
157,100
-0.72(-3.67%)
Mar 21, 2019
19.78
20.21
19.54
19.60
192,775
-0.19(-0.96%)
Mar 20, 2019
19.43
19.84
18.96
19.79
295,585
+0.18(+0.92%)
Mar 19, 2019
19.82
20.00
19.30
19.61
418,881
-1.79(-8.36%)
Mar 18, 2019
21.97
22.07
21.25
21.40
100,474
-0.49(-2.24%)
Mar 15, 2019
22.34
22.61
21.81
21.89
194,100
-0.44(-1.97%)
Mar 14, 2019
22.84
22.84
22.26
22.33
57,248
-0.50(-2.19%)
Mar 13, 2019
22.81
23.18
22.76
22.83
38,894
+0.14(+0.62%)
Mar 12, 2019
23.04
23.04
22.43
22.69
41,948
-0.29(-1.26%)
Mar 11, 2019
22.40
23.02
22.20
22.98
83,799
+0.58(+2.59%)
Mar 08, 2019
22.37
22.65
22.29
22.40
95,000
-0.06(-0.27%)
Mar 07, 2019
22.40
22.61
22.21
22.46
64,641
-0.01(-0.04%)
Mar 06, 2019
22.56
22.64
22.30
22.47
86,999
-0.09(-0.40%)
Mar 05, 2019
22.62
22.85
22.15
22.56
148,882
-0.05(-0.22%)
Mar 04, 2019
23.02
23.17
22.34
22.61
99,890
-0.37(-1.61%)
Mar 01, 2019
22.96
23.43
22.80
22.98
79,500
+0.17(+0.75%)
Feb 28, 2019
23.33
23.33
22.49
22.81
109,552
-0.51(-2.19%)
Feb 27, 2019
23.73
23.80
23.28
23.32
67,319
-0.42(-1.77%)
Feb 26, 2019
24.16
24.30
23.73
23.74
135,110
-0.41(-1.70%)
Feb 25, 2019
24.76
24.93
24.15
24.15
58,575
-0.49(-1.99%)
Feb 22, 2019
24.46
24.71
24.21
24.64
80,700
+0.18(+0.74%)
Feb 21, 2019
24.50
24.60
24.08
24.46
161,853
+0.01(+0.04%)
Feb 20, 2019
24.33
24.99
24.33
24.45
85,465
+0.16(+0.66%)
Feb 19, 2019
24.27
24.86
24.05
24.29
151,728
+0.01(+0.04%)
Feb 15, 2019
24.14
24.69
23.98
24.28
166,800
+0.22(+0.91%)
Feb 14, 2019
23.75
24.21
23.75
24.06
63,110
+0.22(+0.92%)
Feb 13, 2019
23.64
24.06
23.61
23.84
88,679
+0.21(+0.89%)
Feb 12, 2019
23.39
23.82
23.23
23.63
105,298
+0.45(+1.94%)
Feb 11, 2019
23.16
23.31
22.80
23.18
107,245
+0.04(+0.17%)
Feb 08, 2019
23.46
23.54
22.79
23.14
43,200
-0.50(-2.12%)
Feb 07, 2019
23.45
23.67
23.16
23.64
77,791
+0.04(+0.17%)
Feb 06, 2019
23.75
23.81
23.40
23.60
95,052
-0.17(-0.72%)
Feb 05, 2019
23.58
23.78
23.44
23.77
192,939
+0.19(+0.81%)
Feb 04, 2019
23.30
23.63
22.97
23.58
108,398
+0.28(+1.20%)
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
.