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, 2013
8.300
8.210
8.210
8.210
14,100
-0.01(-0.12%)
Dec 30, 2013
8.180
8.300
8.090
8.220
22,595
+0.01(+0.12%)
Dec 27, 2013
8.000
8.210
7.940
8.210
17,195
+0.21(+2.63%)
Dec 26, 2013
7.860
8.070
7.860
8.000
20,730
+0.15(+1.91%)
Dec 24, 2013
7.860
7.860
7.650
7.850
1,964
-0.01(-0.13%)
Dec 23, 2013
7.520
7.860
7.470
7.860
31,287
+0.31(+4.11%)
Dec 20, 2013
7.750
7.800
7.520
7.550
19,797
-0.31(-3.94%)
Dec 19, 2013
7.700
7.860
7.700
7.860
16,638
+0.06(+0.77%)
Dec 18, 2013
7.560
7.800
7.210
7.800
19,213
+0.18(+2.36%)
Dec 17, 2013
7.600
7.620
7.450
7.620
25,010
-0.04(-0.52%)
Dec 16, 2013
7.830
7.830
7.220
7.660
31,283
-0.24(-3.04%)
Dec 13, 2013
7.450
7.900
7.450
7.900
2,772
+0.20(+2.60%)
Dec 12, 2013
7.700
7.750
7.380
7.700
35,371
+0.04(+0.52%)
Dec 11, 2013
7.760
7.760
7.660
7.660
2,612
-0.13(-1.67%)
Dec 10, 2013
7.950
7.950
7.720
7.790
2,172
-0.12(-1.52%)
Dec 09, 2013
7.900
7.980
7.840
7.910
18,934
+0.02(+0.25%)
Dec 06, 2013
7.770
7.890
7.720
7.890
0
+0.20(+2.60%)
Dec 05, 2013
7.800
7.950
7.520
7.690
0
-0.17(-2.16%)
Dec 04, 2013
8.060
8.136
7.760
7.860
0
-0.30(-3.68%)
Dec 03, 2013
8.210
8.210
8.150
8.160
0
-0.13(-1.57%)
Dec 02, 2013
8.170
8.290
8.033
8.290
0
+0.07(+0.85%)
Nov 29, 2013
8.130
8.300
8.130
8.220
0
+0.06(+0.74%)
Nov 27, 2013
8.150
8.200
8.015
8.160
0
+0.03(+0.37%)
Nov 26, 2013
8.060
8.140
7.921
8.130
0
+0.12(+1.50%)
Nov 25, 2013
7.650
8.040
7.650
8.010
0
+0.34(+4.43%)
Nov 22, 2013
7.590
7.800
7.501
7.670
0
+0.07(+0.92%)
Nov 21, 2013
7.170
7.670
7.170
7.600
0
+0.43(+6.00%)
Nov 20, 2013
7.080
7.210
7.070
7.170
0
+0.05(+0.70%)
Nov 19, 2013
7.200
7.253
7.020
7.120
0
-0.08(-1.11%)
Nov 18, 2013
7.230
7.284
7.000
7.200
0
-0.09(-1.23%)
Nov 15, 2013
6.620
7.300
6.590
7.290
0
+0.61(+9.13%)
Nov 14, 2013
6.670
6.700
6.470
6.680
0
+0.04(+0.60%)
Nov 13, 2013
6.390
6.670
6.390
6.640
0
+0.17(+2.63%)
Nov 12, 2013
6.350
6.520
6.350
6.470
0
+0.11(+1.73%)
Nov 11, 2013
6.380
6.480
6.360
6.360
0
+0.03(+0.47%)
Nov 08, 2013
6.350
6.450
6.320
6.330
0
-0.09(-1.40%)
Nov 07, 2013
6.450
6.457
6.211
6.420
0
-0.01(-0.16%)
Nov 06, 2013
6.380
6.550
6.380
6.430
0
+0.06(+0.94%)
Nov 05, 2013
6.550
6.550
6.350
6.370
0
-0.12(-1.85%)
Nov 04, 2013
6.440
6.620
6.380
6.490
0
+0.05(+0.78%)
Nov 01, 2013
6.450
6.580
6.400
6.440
0
-0.09(-1.38%)
Oct 31, 2013
6.520
6.560
6.400
6.530
0
+0.03(+0.46%)
Oct 30, 2013
6.580
6.590
6.400
6.500
0
-0.03(-0.46%)
Oct 29, 2013
6.480
6.550
6.350
6.530
0
+0.01(+0.15%)
Oct 28, 2013
6.350
6.540
6.350
6.520
0
+0.12(+1.87%)
Oct 25, 2013
6.480
6.500
6.360
6.400
0
-0.10(-1.54%)
Oct 24, 2013
6.390
6.500
6.390
6.500
0
+0.22(+3.50%)
Oct 23, 2013
6.280
6.350
6.160
6.280
0
-0.02(-0.32%)
Oct 22, 2013
6.290
6.370
6.220
6.300
0
-0.02(-0.32%)
Oct 21, 2013
6.110
6.520
6.110
6.320
0
-0.27(-4.10%)
Oct 18, 2013
6.410
6.610
6.390
6.590
26,968
+0.22(+3.45%)
Oct 17, 2013
6.130
6.370
6.120
6.370
0
+0.10(+1.59%)
Oct 16, 2013
6.130
6.280
6.100
6.270
0
-0.11(-1.72%)
Oct 15, 2013
6.430
6.599
6.313
6.380
0
-0.06(-0.93%)
Oct 14, 2013
6.420
6.510
6.210
6.440
0
-0.07(-1.08%)
Oct 11, 2013
6.470
6.600
6.230
6.510
0
+0.08(+1.24%)
Oct 10, 2013
6.470
6.590
6.260
6.430
0
+0.13(+2.06%)
Oct 09, 2013
6.220
6.390
6.130
6.300
0
+0.08(+1.29%)
Oct 08, 2013
6.500
6.620
6.155
6.220
0
-0.21(-3.27%)
Oct 07, 2013
6.560
6.790
6.360
6.430
0
-0.27(-4.03%)
Oct 04, 2013
6.360
6.750
6.360
6.700
0
+0.06(+0.90%)
Oct 03, 2013
6.640
6.720
6.480
6.640
0
-0.08(-1.19%)
Oct 02, 2013
6.320
6.720
6.320
6.720
0
+0.30(+4.67%)
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
.