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 (%)
Dec 31, 2012
5.320
5.570
5.320
5.465
21,750
+0.10(+1.96%)
Dec 28, 2012
5.230
5.440
5.130
5.360
26,297
-0.08(-1.47%)
Dec 27, 2012
5.430
5.460
5.110
5.440
27,464
-0.02(-0.37%)
Dec 26, 2012
5.410
5.460
5.090
5.460
19,654
+0.00(+0.00%)
Dec 24, 2012
5.710
5.710
5.330
5.460
23,538
-0.41(-6.98%)
Dec 21, 2012
5.470
5.880
4.970
5.870
50,554
+0.54(+10.13%)
Dec 20, 2012
5.310
5.570
5.260
5.330
15,788
-0.01(-0.19%)
Dec 19, 2012
5.360
5.572
5.300
5.340
10,172
-0.02(-0.37%)
Dec 18, 2012
4.970
5.409
4.900
5.360
10,708
+0.34(+6.77%)
Dec 17, 2012
5.070
5.110
4.960
5.020
3,892
+0.01(+0.20%)
Dec 14, 2012
5.000
5.100
5.000
5.010
5,781
-0.09(-1.76%)
Dec 13, 2012
5.290
5.290
5.057
5.100
11,468
-0.15(-2.86%)
Dec 12, 2012
5.500
5.500
5.250
5.250
41,195
-0.17(-3.14%)
Dec 11, 2012
5.400
5.500
5.400
5.420
24,648
-0.01(-0.18%)
Dec 10, 2012
5.430
5.500
5.000
5.430
20,447
+0.04(+0.74%)
Dec 07, 2012
5.230
5.400
5.220
5.390
7,072
+0.20(+3.85%)
Dec 06, 2012
5.120
5.270
5.120
5.190
18,011
+0.07(+1.37%)
Dec 05, 2012
5.220
5.250
5.050
5.120
15,090
-0.09(-1.73%)
Dec 04, 2012
5.080
5.220
4.980
5.210
7,330
+0.08(+1.56%)
Nov 30, 2012
4.970
5.230
4.960
5.130
55,580
+0.01(+0.20%)
Nov 29, 2012
5.120
5.200
4.990
5.120
17,648
+0.01(+0.20%)
Nov 28, 2012
4.900
5.110
4.900
5.110
30,589
+0.19(+3.86%)
Nov 27, 2012
4.980
4.980
4.880
4.920
18,499
-0.02(-0.40%)
Nov 26, 2012
4.890
4.976
4.890
4.940
4,585
+0.08(+1.65%)
Nov 23, 2012
4.860
4.860
4.860
4.860
500
+0.00(+0.00%)
Nov 21, 2012
4.840
4.900
4.820
4.860
7,009
+0.04(+0.83%)
Nov 20, 2012
4.940
4.940
4.820
4.820
9,800
-0.08(-1.63%)
Nov 19, 2012
4.870
4.920
4.820
4.900
12,625
+0.08(+1.66%)
Nov 16, 2012
4.890
4.890
4.800
4.820
9,987
-0.01(-0.21%)
Nov 15, 2012
4.860
4.890
4.810
4.830
5,676
-0.05(-1.02%)
Nov 14, 2012
4.940
4.940
4.870
4.880
3,117
-0.04(-0.81%)
Nov 13, 2012
4.760
4.960
4.750
4.920
6,450
+0.00(+0.00%)
Nov 12, 2012
4.870
4.930
4.870
4.920
7,822
+0.03(+0.61%)
Nov 09, 2012
4.760
4.890
4.560
4.890
19,504
+0.28(+6.07%)
Nov 08, 2012
4.550
4.610
4.550
4.610
21,630
+0.08(+1.77%)
Nov 07, 2012
4.510
4.570
4.490
4.530
3,920
-0.12(-2.58%)
Nov 06, 2012
4.710
4.810
4.650
4.650
20,338
-0.12(-2.52%)
Nov 05, 2012
4.750
4.800
4.710
4.770
2,592
+0.00(+0.00%)
Nov 02, 2012
4.740
4.820
4.500
4.770
24,017
+0.02(+0.42%)
Nov 01, 2012
4.650
4.750
4.500
4.750
7,152
+0.11(+2.37%)
Oct 31, 2012
4.490
4.730
4.490
4.640
29,813
+0.09(+1.98%)
Oct 26, 2012
4.490
4.550
4.550
4.550
7,400
-0.02(-0.44%)
Oct 25, 2012
4.580
4.600
4.570
4.570
3,100
-0.05(-1.08%)
Oct 24, 2012
4.560
4.620
4.560
4.620
300
+0.04(+0.87%)
Oct 23, 2012
4.500
4.600
4.500
4.580
4,716
+0.04(+0.88%)
Oct 19, 2012
4.500
4.540
4.490
4.540
3,300
-0.03(-0.66%)
Oct 18, 2012
4.500
4.570
4.500
4.570
515
+0.06(+1.33%)
Oct 17, 2012
4.609
4.610
4.490
4.510
12,490
-0.06(-1.31%)
Oct 16, 2012
4.500
4.600
4.470
4.570
1,884
+0.11(+2.47%)
Oct 15, 2012
4.590
4.590
4.460
4.460
3,077
-0.04(-0.89%)
Oct 12, 2012
4.450
4.540
4.450
4.500
2,626
-0.01(-0.22%)
Oct 11, 2012
4.500
4.540
4.433
4.510
4,094
+0.06(+1.35%)
Oct 10, 2012
4.550
4.550
4.250
4.450
17,523
-0.07(-1.55%)
Oct 09, 2012
4.550
4.550
4.500
4.520
4,359
+0.00(+0.00%)
Oct 08, 2012
4.510
4.640
4.400
4.520
14,748
-0.06(-1.31%)
Oct 05, 2012
4.510
4.630
4.470
4.580
7,224
+0.08(+1.78%)
Oct 04, 2012
4.480
4.570
4.480
4.500
7,108
+0.04(+0.90%)
Oct 03, 2012
4.490
4.570
4.420
4.460
5,888
+0.00(+0.00%)
Oct 02, 2012
4.450
4.480
4.450
4.460
7,492
+0.01(+0.22%)
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
.