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, 2005
11.48
11.70
11.48
11.63
95,300
+0.18(+1.57%)
Nov 29, 2005
11.65
11.70
11.39
11.45
31,768
-0.06(-0.52%)
Nov 28, 2005
11.65
11.68
11.51
11.51
22,993
-0.05(-0.43%)
Nov 25, 2005
11.51
11.57
11.47
11.56
7,900
+0.20(+1.76%)
Nov 23, 2005
11.71
11.71
11.34
11.36
24,199
-0.28(-2.41%)
Nov 22, 2005
11.80
11.89
11.57
11.64
17,525
-0.15(-1.27%)
Nov 21, 2005
11.94
11.97
11.71
11.79
33,837
+0.04(+0.34%)
Nov 18, 2005
11.63
11.83
11.49
11.75
46,733
+0.28(+2.44%)
Nov 17, 2005
11.44
11.55
11.34
11.47
12,909
+0.07(+0.61%)
Nov 16, 2005
10.95
11.69
10.92
11.40
82,328
+0.28(+2.52%)
Nov 15, 2005
11.23
11.34
11.10
11.12
24,000
-0.07(-0.63%)
Nov 14, 2005
11.06
11.47
11.06
11.19
186,805
+0.13(+1.18%)
Nov 11, 2005
10.78
11.15
10.72
11.06
161,853
+0.28(+2.60%)
Nov 10, 2005
10.59
10.80
10.51
10.78
46,359
+0.15(+1.41%)
Nov 09, 2005
11.00
11.00
10.40
10.63
52,505
-0.23(-2.12%)
Nov 08, 2005
10.97
11.00
10.81
10.86
10,632
-0.11(-1.00%)
Nov 07, 2005
11.14
11.19
10.86
10.97
27,392
-0.13(-1.17%)
Nov 04, 2005
11.07
11.13
11.02
11.10
35,977
+0.03(+0.27%)
Nov 03, 2005
11.05
11.07
10.94
11.07
30,692
+0.16(+1.47%)
Nov 02, 2005
10.12
11.00
10.12
10.91
36,149
+0.64(+6.23%)
Nov 01, 2005
10.58
10.62
10.02
10.27
87,492
-0.38(-3.57%)
Oct 31, 2005
11.04
11.11
10.57
10.65
71,730
-0.27(-2.47%)
Oct 28, 2005
10.77
11.04
10.74
10.92
56,844
+0.26(+2.44%)
Oct 27, 2005
10.95
10.96
10.66
10.66
37,568
-0.37(-3.35%)
Oct 26, 2005
10.93
11.10
10.85
11.03
72,560
+0.18(+1.66%)
Oct 25, 2005
10.71
11.24
10.49
10.85
95,138
+0.36(+3.43%)
Oct 24, 2005
10.13
10.93
10.13
10.49
114,250
+0.50(+5.01%)
Oct 21, 2005
10.50
10.68
9.830
9.990
69,363
-0.60(-5.67%)
Oct 20, 2005
11.00
11.18
10.30
10.59
34,007
-0.30(-2.75%)
Oct 19, 2005
10.40
10.90
9.810
10.89
149,994
-0.09(-0.82%)
Oct 18, 2005
11.66
11.66
10.90
10.98
37,812
-0.76(-6.47%)
Oct 17, 2005
11.70
11.79
11.64
11.74
22,057
-0.16(-1.34%)
Oct 14, 2005
12.10
12.10
11.76
11.90
74,098
-0.15(-1.24%)
Oct 13, 2005
11.77
12.10
11.69
12.05
32,939
+0.21(+1.77%)
Oct 12, 2005
12.02
12.10
11.59
11.84
40,567
-0.22(-1.82%)
Oct 11, 2005
12.04
12.17
12.04
12.06
84,089
-0.08(-0.66%)
Oct 10, 2005
12.15
12.15
12.01
12.14
21,985
+0.04(+0.33%)
Oct 07, 2005
12.06
12.12
12.02
12.10
135,192
+0.10(+0.83%)
Oct 06, 2005
11.97
12.09
11.84
12.00
15,267
+0.04(+0.33%)
Oct 05, 2005
12.02
12.15
11.92
11.96
24,130
-0.07(-0.58%)
Oct 04, 2005
12.05
12.16
11.98
12.03
77,105
-0.04(-0.33%)
Oct 03, 2005
12.07
12.27
12.05
12.07
71,210
-0.03(-0.25%)
Sep 30, 2005
12.08
12.10
12.06
12.10
45,058
+0.00(+0.00%)
Sep 29, 2005
12.04
12.11
12.02
12.10
49,544
+0.03(+0.25%)
Sep 28, 2005
12.11
12.18
11.93
12.07
18,224
-0.04(-0.33%)
Sep 27, 2005
12.28
12.35
12.11
12.11
22,887
-0.26(-2.10%)
Sep 26, 2005
12.33
12.41
12.27
12.37
30,839
+0.16(+1.35%)
Sep 23, 2005
12.21
12.31
12.14
12.21
56,632
+0.04(+0.29%)
Sep 22, 2005
12.17
12.41
12.10
12.17
15,142
-0.01(-0.08%)
Sep 21, 2005
12.18
12.30
12.12
12.18
25,477
-0.06(-0.49%)
Sep 20, 2005
12.37
12.37
12.19
12.24
60,516
-0.00(-0.00%)
Sep 19, 2005
12.66
12.66
12.22
12.24
25,138
-0.47(-3.69%)
Sep 16, 2005
12.58
12.76
12.19
12.71
62,539
+0.25(+2.01%)
Sep 15, 2005
12.59
12.65
12.45
12.46
22,368
+0.28(+2.30%)
Sep 14, 2005
12.47
12.75
12.17
12.18
27,300
-0.04(-0.33%)
Sep 13, 2005
12.30
12.41
12.13
12.22
21,535
-0.08(-0.65%)
Sep 12, 2005
12.25
12.44
12.25
12.30
32,355
-0.02(-0.16%)
Sep 09, 2005
12.63
12.63
12.25
12.32
116,508
-0.20(-1.60%)
Sep 08, 2005
12.79
12.83
12.36
12.52
31,733
-0.42(-3.25%)
Sep 07, 2005
12.76
12.94
12.70
12.94
18,731
+0.21(+1.65%)
Sep 06, 2005
12.89
13.06
12.60
12.73
30,847
+0.10(+0.79%)
Sep 02, 2005
12.62
12.70
12.58
12.63
9,732
+0.09(+0.72%)
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
.