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, 2007
10.80
10.83
10.67
10.67
6,600
-0.11(-1.02%)
Apr 27, 2007
10.88
10.88
10.66
10.78
10,322
-0.07(-0.65%)
Apr 26, 2007
10.92
10.92
10.73
10.85
16,939
-0.02(-0.18%)
Apr 25, 2007
10.84
11.00
10.84
10.87
25,906
+0.07(+0.65%)
Apr 24, 2007
11.00
11.00
10.62
10.80
64,545
-0.38(-3.40%)
Apr 23, 2007
11.44
11.54
11.18
11.18
17,179
-0.27(-2.36%)
Apr 20, 2007
11.50
11.50
11.39
11.45
4,541
-0.13(-1.12%)
Apr 19, 2007
11.57
11.62
11.54
11.58
7,085
+0.00(+0.00%)
Apr 18, 2007
11.75
11.76
11.55
11.58
6,200
-0.21(-1.78%)
Apr 17, 2007
11.42
11.83
11.37
11.79
19,425
+0.47(+4.15%)
Apr 16, 2007
11.47
11.47
11.29
11.32
3,430
-0.06(-0.53%)
Apr 13, 2007
11.24
11.43
11.19
11.38
18,590
+0.16(+1.43%)
Apr 12, 2007
11.05
11.27
11.05
11.22
14,475
+0.13(+1.17%)
Apr 11, 2007
11.13
11.13
11.09
11.09
6,992
-0.01(-0.09%)
Apr 10, 2007
11.14
11.14
11.06
11.10
5,950
-0.05(-0.45%)
Apr 09, 2007
11.14
11.21
11.06
11.15
10,474
+0.06(+0.54%)
Apr 05, 2007
11.22
11.22
11.08
11.09
5,454
-0.12(-1.07%)
Apr 04, 2007
11.27
11.37
11.21
11.21
3,500
-0.06(-0.53%)
Apr 03, 2007
11.20
11.27
11.05
11.27
14,344
+0.24(+2.18%)
Apr 02, 2007
11.03
11.13
11.03
11.03
14,459
+0.01(+0.09%)
Mar 30, 2007
11.09
11.23
11.02
11.02
9,681
-0.06(-0.54%)
Mar 29, 2007
11.08
11.11
11.04
11.08
10,255
+0.05(+0.45%)
Mar 28, 2007
11.14
11.15
11.03
11.03
12,138
+0.09(+0.82%)
Mar 27, 2007
11.25
11.25
10.94
10.94
11,635
-0.19(-1.71%)
Mar 26, 2007
11.13
11.23
11.12
11.13
7,979
+0.01(+0.09%)
Mar 23, 2007
11.20
11.71
11.12
11.12
12,538
+0.02(+0.18%)
Mar 22, 2007
11.19
11.19
11.02
11.10
14,930
+0.07(+0.63%)
Mar 21, 2007
11.03
11.07
11.03
11.03
8,600
-0.04(-0.36%)
Mar 20, 2007
11.05
11.10
11.05
11.07
1,905
+0.02(+0.18%)
Mar 19, 2007
11.05
11.10
11.04
11.05
4,104
+0.03(+0.27%)
Mar 16, 2007
11.04
11.08
11.02
11.02
7,146
+0.01(+0.09%)
Mar 15, 2007
11.01
11.13
11.01
11.01
5,492
+0.05(+0.46%)
Mar 14, 2007
11.19
11.24
10.96
10.96
20,011
-0.27(-2.40%)
Mar 13, 2007
11.22
11.35
11.23
11.23
17,382
+0.01(+0.09%)
Mar 12, 2007
11.04
11.24
11.02
11.22
18,569
+0.21(+1.91%)
Mar 09, 2007
10.96
11.04
10.96
11.01
16,700
+0.01(+0.09%)
Mar 08, 2007
11.00
11.02
10.96
11.00
23,965
+0.07(+0.64%)
Mar 07, 2007
10.75
11.01
10.69
10.93
83,996
+0.28(+2.63%)
Mar 06, 2007
10.82
10.86
10.64
10.65
22,806
-0.13(-1.21%)
Mar 05, 2007
11.20
11.20
10.78
10.78
49,850
-0.43(-3.84%)
Mar 02, 2007
11.33
11.51
11.21
11.21
15,962
-0.25(-2.18%)
Mar 01, 2007
11.38
11.47
11.30
11.46
22,520
-0.11(-0.95%)
Feb 28, 2007
11.44
11.66
11.43
11.57
25,452
+0.01(+0.09%)
Feb 27, 2007
11.71
11.74
11.46
11.56
29,840
-0.19(-1.62%)
Feb 26, 2007
11.81
11.87
11.70
11.75
15,865
-0.16(-1.34%)
Feb 23, 2007
11.83
11.96
11.79
11.91
25,691
+0.08(+0.68%)
Feb 22, 2007
11.91
11.96
11.80
11.83
46,625
-0.11(-0.92%)
Feb 21, 2007
11.88
11.95
11.79
11.94
14,607
+0.10(+0.84%)
Feb 20, 2007
11.76
11.87
11.76
11.84
12,448
+0.06(+0.51%)
Feb 16, 2007
11.59
11.83
11.57
11.78
14,863
+0.21(+1.82%)
Feb 15, 2007
11.77
11.77
11.55
11.57
18,227
-0.25(-2.12%)
Feb 14, 2007
11.42
11.82
11.42
11.82
79,705
+0.31(+2.69%)
Feb 13, 2007
11.55
11.60
11.51
11.51
33,850
-0.08(-0.69%)
Feb 12, 2007
11.59
11.63
11.57
11.59
22,682
-0.02(-0.17%)
Feb 09, 2007
11.70
11.77
11.57
11.61
18,230
-0.09(-0.77%)
Feb 08, 2007
11.87
11.87
11.70
11.70
9,662
-0.19(-1.60%)
Feb 07, 2007
11.72
11.89
11.72
11.89
15,845
+0.15(+1.28%)
Feb 06, 2007
11.77
11.87
11.73
11.74
10,500
-0.11(-0.93%)
Feb 05, 2007
11.93
12.06
11.85
11.85
15,978
-0.09(-0.75%)
Feb 02, 2007
11.67
11.94
11.67
11.94
19,323
+0.26(+2.23%)
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
.