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 (%)
Nov 30, 2004
19.63
19.63
19.05
19.22
30,200
-0.23(-1.18%)
Nov 29, 2004
19.25
19.71
18.99
19.45
39,000
+0.23(+1.20%)
Nov 26, 2004
19.24
19.24
19.07
19.22
1,900
+0.14(+0.73%)
Nov 24, 2004
19.02
19.16
18.83
19.08
31,700
+0.08(+0.42%)
Nov 23, 2004
19.05
19.05
18.45
19.00
69,000
+0.00(+0.00%)
Nov 22, 2004
18.54
19.00
18.46
19.00
23,800
+0.49(+2.65%)
Nov 19, 2004
18.68
18.80
18.47
18.51
42,500
-0.26(-1.39%)
Nov 18, 2004
18.84
18.97
18.66
18.77
128,500
+0.00(+0.00%)
Nov 17, 2004
18.94
19.00
18.53
18.77
45,200
-0.06(-0.32%)
Nov 16, 2004
18.77
18.86
18.73
18.83
42,900
-0.07(-0.37%)
Nov 15, 2004
19.00
19.00
18.73
18.90
28,800
-0.10(-0.53%)
Nov 12, 2004
18.76
19.00
18.44
19.00
48,000
+0.16(+0.85%)
Nov 11, 2004
18.27
18.87
18.27
18.84
29,500
+0.68(+3.74%)
Nov 10, 2004
18.00
18.46
17.96
18.16
67,200
+0.16(+0.89%)
Nov 09, 2004
18.19
18.24
17.69
18.00
67,700
-0.34(-1.85%)
Nov 08, 2004
17.99
18.34
17.96
18.34
49,700
+0.30(+1.66%)
Nov 05, 2004
17.88
18.25
17.66
18.04
68,900
+0.19(+1.06%)
Nov 04, 2004
17.03
17.85
17.03
17.85
28,500
+0.53(+3.06%)
Nov 03, 2004
16.93
17.36
16.91
17.32
92,600
+0.66(+3.96%)
Nov 02, 2004
16.88
17.34
16.66
16.66
37,000
-0.40(-2.37%)
Nov 01, 2004
17.14
17.41
16.82
17.06
57,700
-0.25(-1.45%)
Oct 29, 2004
16.93
17.35
16.77
17.32
25,700
+0.37(+2.15%)
Oct 28, 2004
16.88
17.16
16.80
16.95
25,800
+0.00(+0.00%)
Oct 27, 2004
16.95
17.00
16.55
16.95
50,200
+0.03(+0.18%)
Oct 26, 2004
16.79
17.00
16.52
16.92
53,900
+0.14(+0.83%)
Oct 25, 2004
16.82
17.24
16.69
16.78
31,300
+0.15(+0.90%)
Oct 22, 2004
17.44
17.73
16.63
16.63
38,100
-0.62(-3.59%)
Oct 21, 2004
17.61
17.61
16.79
17.25
83,900
-0.35(-1.99%)
Oct 20, 2004
17.65
17.65
17.29
17.60
34,200
+0.45(+2.62%)
Oct 19, 2004
18.13
18.28
16.79
17.15
139,700
-1.24(-6.74%)
Oct 18, 2004
18.02
18.39
18.00
18.39
30,900
+0.38(+2.11%)
Oct 15, 2004
17.55
18.31
17.55
18.01
45,700
+0.62(+3.57%)
Oct 14, 2004
17.27
17.72
17.07
17.39
27,300
-0.01(-0.06%)
Oct 13, 2004
17.89
17.89
17.37
17.40
31,200
-0.44(-2.47%)
Oct 12, 2004
17.43
17.85
17.19
17.84
34,200
+0.38(+2.18%)
Oct 11, 2004
17.45
17.57
17.21
17.46
26,400
+0.16(+0.92%)
Oct 08, 2004
17.55
17.55
17.00
17.30
101,000
-0.39(-2.20%)
Oct 07, 2004
18.51
18.74
17.16
17.69
354,500
-0.81(-4.38%)
Oct 06, 2004
16.14
19.40
16.10
18.50
393,200
-1.86(-9.14%)
Oct 05, 2004
19.71
20.37
19.70
20.36
18,800
+0.67(+3.40%)
Oct 04, 2004
20.49
20.49
19.34
19.69
29,300
-0.72(-3.53%)
Oct 01, 2004
19.21
20.44
19.06
20.41
53,000
+1.09(+5.64%)
Sep 30, 2004
19.46
19.46
18.64
19.32
116,200
-0.18(-0.92%)
Sep 29, 2004
19.39
19.50
19.30
19.50
41,200
+0.06(+0.31%)
Sep 28, 2004
19.21
19.45
19.16
19.44
12,200
+0.20(+1.04%)
Sep 27, 2004
19.41
19.45
19.04
19.24
66,500
-0.18(-0.93%)
Sep 24, 2004
19.55
19.79
19.38
19.42
13,600
+0.02(+0.10%)
Sep 23, 2004
19.51
19.78
19.40
19.40
18,400
-0.20(-1.02%)
Sep 22, 2004
19.89
19.92
19.60
19.60
20,700
-0.34(-1.71%)
Sep 21, 2004
20.29
20.36
19.81
19.94
70,100
-0.36(-1.77%)
Sep 20, 2004
20.04
20.49
19.85
20.30
94,700
+0.32(+1.60%)
Sep 17, 2004
20.28
20.62
19.72
19.98
53,900
-0.10(-0.50%)
Sep 16, 2004
20.03
20.29
19.75
20.08
49,400
+0.14(+0.70%)
Sep 15, 2004
20.30
20.36
19.85
19.94
85,700
-0.36(-1.77%)
Sep 14, 2004
20.09
20.48
19.65
20.30
31,800
+0.51(+2.58%)
Sep 13, 2004
19.76
20.12
19.74
19.79
65,800
+0.21(+1.07%)
Sep 10, 2004
19.77
20.09
19.42
19.58
44,000
-0.38(-1.90%)
Sep 09, 2004
20.50
20.50
19.63
19.96
46,800
-0.38(-1.87%)
Sep 08, 2004
19.80
20.49
19.70
20.34
51,123
+0.59(+2.99%)
Sep 07, 2004
19.19
19.94
19.16
19.75
51,200
+0.47(+2.44%)
Sep 03, 2004
19.35
19.63
19.09
19.28
24,300
-0.06(-0.31%)
Sep 02, 2004
19.18
19.54
19.08
19.34
22,600
+0.09(+0.47%)
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
.