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 (%)
Feb 28, 2003
15.77
16.20
15.77
16.19
24,100
+0.26(+1.63%)
Feb 27, 2003
15.31
15.93
15.00
15.93
17,500
+0.78(+5.15%)
Feb 26, 2003
15.41
16.08
15.05
15.15
25,600
-0.51(-3.26%)
Feb 25, 2003
15.30
15.66
15.11
15.66
56,400
+0.13(+0.84%)
Feb 24, 2003
16.30
16.30
15.24
15.53
92,000
-1.03(-6.23%)
Feb 21, 2003
17.20
17.23
16.56
16.56
15,600
-0.74(-4.27%)
Feb 20, 2003
16.78
17.30
16.66
17.30
23,300
+0.40(+2.37%)
Feb 19, 2003
17.38
17.38
16.81
16.90
14,400
-0.54(-3.10%)
Feb 18, 2003
17.28
17.44
16.94
17.44
19,700
+0.06(+0.35%)
Feb 14, 2003
16.81
17.40
16.81
17.38
9,500
+0.63(+3.76%)
Feb 13, 2003
16.50
16.87
16.50
16.75
15,600
+0.24(+1.45%)
Feb 12, 2003
16.68
16.68
16.50
16.51
25,600
-0.24(-1.43%)
Feb 11, 2003
16.93
16.93
16.60
16.75
14,900
-0.14(-0.83%)
Feb 10, 2003
16.67
16.90
16.40
16.89
59,900
+0.14(+0.84%)
Feb 07, 2003
16.55
16.85
16.46
16.75
49,500
-0.04(-0.24%)
Feb 06, 2003
16.80
16.96
16.68
16.79
9,900
+0.24(+1.45%)
Feb 05, 2003
16.62
16.71
16.50
16.55
46,500
-0.03(-0.18%)
Feb 04, 2003
16.43
16.75
16.40
16.58
113,900
+0.09(+0.55%)
Feb 03, 2003
16.71
16.71
16.41
16.49
41,700
-0.28(-1.67%)
Jan 31, 2003
16.64
16.84
16.61
16.77
21,000
+0.05(+0.30%)
Jan 30, 2003
17.37
17.05
16.55
16.72
45,200
-0.66(-3.80%)
Jan 29, 2003
17.06
17.38
16.86
17.38
20,600
+0.32(+1.88%)
Jan 28, 2003
17.00
17.30
16.89
17.06
11,900
+0.08(+0.47%)
Jan 27, 2003
17.83
17.88
16.48
16.98
65,500
-0.75(-4.23%)
Jan 24, 2003
18.08
18.11
17.73
17.73
139,300
-0.52(-2.85%)
Jan 23, 2003
18.36
18.48
18.08
18.25
80,000
-0.25(-1.35%)
Jan 22, 2003
18.50
18.69
18.50
18.50
7,800
+0.00(+0.00%)
Jan 21, 2003
18.75
18.75
18.25
18.50
26,100
-0.28(-1.49%)
Jan 17, 2003
19.10
19.35
18.76
18.78
24,700
-0.33(-1.73%)
Jan 16, 2003
19.05
19.42
19.05
19.11
10,200
+0.05(+0.26%)
Jan 15, 2003
18.89
19.37
18.83
19.06
9,400
+0.26(+1.39%)
Jan 14, 2003
19.01
19.25
18.71
18.80
25,700
-0.10(-0.53%)
Jan 13, 2003
18.40
19.04
18.30
18.90
29,600
+0.65(+3.56%)
Jan 10, 2003
18.10
18.46
17.96
18.25
58,300
+0.25(+1.39%)
Jan 09, 2003
18.05
18.12
17.82
18.00
34,800
+0.01(+0.06%)
Jan 08, 2003
18.42
18.62
17.73
17.99
28,000
-0.35(-1.91%)
Jan 07, 2003
18.98
19.00
18.30
18.34
31,800
-0.62(-3.27%)
Jan 06, 2003
18.98
19.02
18.68
18.96
51,000
+0.04(+0.21%)
Jan 03, 2003
18.60
18.92
18.55
18.92
12,600
+0.26(+1.39%)
Jan 02, 2003
19.24
19.24
18.66
18.66
9,900
-0.30(-1.58%)
Dec 31, 2002
17.96
19.26
17.96
18.96
55,900
+0.65(+3.54%)
Dec 30, 2002
17.98
18.34
17.98
18.31
20,800
+0.36(+2.01%)
Dec 27, 2002
18.12
18.19
17.86
17.95
20,200
-0.30(-1.64%)
Dec 26, 2002
18.62
18.64
17.83
18.25
25,100
-0.19(-1.04%)
Dec 24, 2002
18.29
18.65
18.29
18.44
8,900
+0.22(+1.21%)
Dec 23, 2002
18.41
18.43
18.09
18.22
20,400
-0.21(-1.14%)
Dec 20, 2002
18.65
18.95
18.42
18.43
17,600
-0.23(-1.23%)
Dec 19, 2002
18.75
18.89
18.66
18.66
4,500
+0.08(+0.43%)
Dec 18, 2002
18.33
19.03
18.33
18.58
32,700
+0.44(+2.43%)
Dec 17, 2002
17.90
18.32
17.90
18.14
13,500
+0.12(+0.67%)
Dec 16, 2002
17.80
18.03
17.75
18.02
9,800
+0.02(+0.11%)
Dec 13, 2002
18.20
18.27
17.75
18.00
33,000
-0.36(-1.96%)
Dec 12, 2002
18.40
18.50
18.21
18.36
11,100
-0.19(-1.02%)
Dec 11, 2002
17.83
18.55
17.83
18.55
22,700
+0.75(+4.21%)
Dec 10, 2002
18.15
18.27
17.64
17.80
8,500
-0.35(-1.93%)
Dec 09, 2002
18.10
18.49
18.00
18.15
27,300
+0.05(+0.27%)
Dec 06, 2002
17.98
18.27
17.98
18.10
10,500
-0.03(-0.16%)
Dec 05, 2002
17.50
18.44
17.25
18.13
55,100
+0.75(+4.32%)
Dec 04, 2002
17.60
17.60
17.02
17.38
37,900
-0.27(-1.53%)
Dec 03, 2002
18.12
18.25
17.65
17.65
94,800
-0.62(-3.39%)
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
.