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 29, 2002
17.30
17.75
17.13
17.65
17,100
+0.45(+2.62%)
Nov 27, 2002
16.40
17.30
16.10
17.20
15,600
+0.91(+5.59%)
Nov 26, 2002
16.14
16.31
16.06
16.29
50,800
+0.05(+0.31%)
Nov 25, 2002
15.85
16.42
15.85
16.24
15,000
+0.19(+1.18%)
Nov 22, 2002
16.09
16.11
15.85
16.05
166,000
+0.00(+0.00%)
Nov 21, 2002
15.84
16.07
15.75
16.05
79,700
+0.30(+1.90%)
Nov 20, 2002
15.73
15.83
15.34
15.75
26,800
-0.05(-0.31%)
Nov 19, 2002
16.20
16.26
15.26
15.80
65,400
-0.51(-3.13%)
Nov 18, 2002
16.40
16.40
16.15
16.31
74,400
+0.16(+0.99%)
Nov 15, 2002
16.12
16.42
16.12
16.15
39,000
+0.00(+0.00%)
Nov 14, 2002
15.78
16.20
15.78
16.15
89,300
+0.26(+1.64%)
Nov 13, 2002
15.64
15.89
15.33
15.89
35,800
+0.24(+1.53%)
Nov 12, 2002
15.96
16.05
15.32
15.65
39,100
-0.36(-2.25%)
Nov 11, 2002
16.02
16.10
15.95
16.01
15,500
+0.02(+0.13%)
Nov 08, 2002
16.10
16.28
15.98
15.99
60,900
-0.06(-0.37%)
Nov 07, 2002
16.35
16.41
16.05
16.05
15,300
-0.25(-1.53%)
Nov 06, 2002
16.37
16.42
16.15
16.30
27,100
+0.19(+1.19%)
Nov 05, 2002
16.75
16.75
16.01
16.11
25,200
-0.52(-3.13%)
Nov 04, 2002
16.58
16.63
16.27
16.63
86,600
+0.24(+1.46%)
Nov 01, 2002
16.90
17.20
16.30
16.39
13,000
-0.78(-4.54%)
Oct 31, 2002
17.20
17.20
16.90
17.17
42,800
-0.01(-0.06%)
Oct 30, 2002
17.15
17.19
16.85
17.18
2,600
+0.18(+1.06%)
Oct 29, 2002
17.10
17.10
16.60
17.00
46,600
-0.40(-2.30%)
Oct 28, 2002
17.48
17.61
17.01
17.40
56,118
-0.08(-0.46%)
Oct 25, 2002
17.50
17.50
17.25
17.48
37,700
+0.07(+0.41%)
Oct 24, 2002
17.25
17.63
17.20
17.41
61,800
+0.17(+0.98%)
Oct 23, 2002
17.01
17.25
16.91
17.24
44,200
+0.22(+1.29%)
Oct 22, 2002
17.10
17.45
16.85
17.02
50,400
+0.02(+0.12%)
Oct 21, 2002
17.35
17.54
16.85
17.00
21,949
-0.05(-0.29%)
Oct 18, 2002
17.05
17.25
16.87
17.05
27,200
-0.00(-0.01%)
Oct 17, 2002
17.10
17.25
16.65
17.05
42,300
+0.24(+1.43%)
Oct 16, 2002
17.60
17.65
16.75
16.81
237,000
-0.94(-5.30%)
Oct 15, 2002
17.46
18.35
17.46
17.75
110,700
+0.80(+4.72%)
Oct 14, 2002
17.30
17.30
16.90
16.95
38,588
-0.30(-1.74%)
Oct 11, 2002
16.90
17.67
16.90
17.25
86,212
+0.26(+1.53%)
Oct 10, 2002
17.05
17.10
16.90
16.99
112,000
+0.01(+0.06%)
Oct 09, 2002
16.95
17.00
16.65
16.98
47,000
+0.08(+0.47%)
Oct 08, 2002
16.66
16.90
16.66
16.90
7,700
+0.11(+0.66%)
Oct 07, 2002
16.75
16.90
16.70
16.79
50,800
+0.04(+0.24%)
Oct 04, 2002
16.96
16.96
16.51
16.75
25,100
-0.03(-0.18%)
Oct 03, 2002
17.05
17.07
16.78
16.78
36,800
-0.47(-2.72%)
Oct 02, 2002
17.55
17.60
17.06
17.25
16,700
-0.38(-2.16%)
Oct 01, 2002
17.51
17.63
17.41
17.63
27,500
+0.13(+0.74%)
Sep 30, 2002
17.57
17.71
17.24
17.50
53,700
-0.07(-0.40%)
Sep 27, 2002
17.81
17.90
17.39
17.57
22,200
-0.28(-1.57%)
Sep 26, 2002
17.89
18.00
17.81
17.85
58,100
-0.09(-0.50%)
Sep 25, 2002
18.05
18.28
17.79
17.94
48,400
-0.05(-0.28%)
Sep 24, 2002
17.60
18.69
17.60
17.99
111,760
+0.38(+2.16%)
Sep 23, 2002
17.12
17.62
17.00
17.61
20,402
+0.43(+2.50%)
Sep 20, 2002
17.50
17.62
17.10
17.18
55,100
-0.24(-1.38%)
Sep 19, 2002
17.50
17.68
17.42
17.42
26,600
-0.19(-1.08%)
Sep 18, 2002
17.66
17.75
17.45
17.61
12,300
-0.06(-0.34%)
Sep 17, 2002
17.81
17.88
17.50
17.67
31,900
-0.13(-0.73%)
Sep 16, 2002
17.81
18.00
17.70
17.80
40,400
-0.10(-0.56%)
Sep 13, 2002
18.00
18.10
17.80
17.90
51,300
-0.14(-0.78%)
Sep 12, 2002
18.60
18.60
17.93
18.04
8,700
-0.59(-3.17%)
Sep 11, 2002
18.57
18.79
18.40
18.63
3,500
+0.38(+2.08%)
Sep 10, 2002
18.35
18.35
18.18
18.25
31,100
-0.02(-0.11%)
Sep 09, 2002
18.59
18.59
18.18
18.27
18,200
-0.30(-1.61%)
Sep 06, 2002
18.58
18.89
18.27
18.57
12,000
+0.21(+1.14%)
Sep 05, 2002
18.60
18.67
18.23
18.36
12,300
-0.52(-2.75%)
Sep 04, 2002
18.21
18.88
18.18
18.88
15,700
+0.65(+3.57%)
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
.