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 (%)
Apr 30, 2012
3.320
3.400
3.300
3.310
17,710
-0.03(-0.90%)
Apr 27, 2012
3.320
3.350
3.190
3.340
30,536
+0.05(+1.52%)
Apr 26, 2012
3.520
3.520
3.220
3.290
24,473
+0.08(+2.49%)
Apr 25, 2012
3.360
3.360
3.170
3.210
36,080
-0.11(-3.31%)
Apr 24, 2012
3.250
3.370
3.210
3.320
12,322
+0.06(+1.84%)
Apr 23, 2012
3.370
3.370
3.230
3.260
14,845
-0.20(-5.78%)
Apr 20, 2012
3.170
3.490
3.120
3.460
32,005
+0.37(+11.97%)
Apr 19, 2012
3.170
3.190
3.090
3.090
23,983
-0.06(-1.90%)
Apr 18, 2012
3.240
3.460
3.150
3.150
22,158
-0.12(-3.67%)
Apr 17, 2012
3.260
3.350
3.250
3.270
11,796
+0.05(+1.55%)
Apr 16, 2012
3.170
3.280
3.160
3.220
14,789
+0.07(+2.22%)
Apr 13, 2012
3.240
3.270
3.150
3.150
8,744
-0.12(-3.67%)
Apr 12, 2012
3.120
3.270
3.100
3.270
28,865
+0.13(+4.14%)
Apr 11, 2012
3.060
3.220
3.030
3.140
30,060
+0.14(+4.67%)
Apr 10, 2012
3.060
3.100
3.000
3.000
22,142
-0.05(-1.64%)
Apr 09, 2012
3.090
3.090
3.020
3.050
14,098
-0.10(-3.17%)
Apr 05, 2012
3.160
3.210
3.090
3.150
9,173
+0.00(+0.00%)
Apr 04, 2012
3.220
3.250
3.020
3.150
34,287
-0.07(-2.17%)
Apr 03, 2012
3.220
3.289
3.130
3.220
58,102
+0.00(+0.00%)
Apr 02, 2012
3.190
3.260
3.000
3.220
87,228
+0.02(+0.63%)
Mar 30, 2012
3.260
3.350
3.200
3.200
72,981
-0.05(-1.54%)
Mar 29, 2012
3.300
3.300
3.220
3.250
39,047
+0.00(+0.00%)
Mar 28, 2012
3.290
3.290
3.220
3.250
10,412
-0.05(-1.52%)
Mar 27, 2012
3.340
3.370
3.230
3.300
9,809
-0.04(-1.20%)
Mar 26, 2012
3.370
3.390
3.250
3.340
18,846
-0.01(-0.30%)
Mar 23, 2012
3.260
3.350
3.220
3.350
7,996
+0.09(+2.76%)
Mar 22, 2012
3.250
3.300
3.230
3.260
19,113
+0.00(+0.00%)
Mar 21, 2012
3.260
3.260
3.222
3.260
21,523
+0.01(+0.31%)
Mar 20, 2012
3.240
3.320
3.240
3.250
10,837
-0.03(-0.91%)
Mar 19, 2012
3.250
3.380
3.250
3.280
8,788
+0.03(+0.92%)
Mar 16, 2012
3.280
3.409
3.240
3.250
62,029
-0.07(-2.11%)
Mar 15, 2012
3.260
3.420
3.250
3.320
14,589
+0.05(+1.53%)
Mar 14, 2012
3.400
3.400
3.270
3.270
23,997
-0.20(-5.76%)
Mar 13, 2012
3.270
3.470
3.250
3.470
8,914
+0.22(+6.77%)
Mar 12, 2012
3.290
3.320
3.250
3.250
20,492
-0.04(-1.22%)
Mar 09, 2012
3.350
3.490
3.260
3.290
15,261
-0.08(-2.37%)
Mar 08, 2012
3.400
3.410
3.270
3.370
11,909
-0.04(-1.17%)
Mar 07, 2012
3.300
3.410
3.270
3.410
38,172
+0.13(+3.96%)
Mar 06, 2012
3.430
3.430
3.250
3.280
31,572
-0.22(-6.29%)
Mar 05, 2012
3.280
3.560
3.250
3.500
29,027
+0.22(+6.71%)
Mar 02, 2012
3.480
3.480
3.250
3.280
8,700
-0.20(-5.75%)
Mar 01, 2012
3.250
3.560
3.235
3.480
15,585
+0.23(+7.08%)
Feb 29, 2012
3.300
3.330
3.230
3.250
44,946
-0.10(-2.99%)
Feb 28, 2012
3.460
3.539
3.320
3.350
3,895
-0.11(-3.18%)
Feb 27, 2012
3.430
3.460
3.400
3.460
5,310
-0.02(-0.57%)
Feb 24, 2012
3.540
3.540
3.450
3.480
7,774
-0.07(-1.97%)
Feb 23, 2012
3.490
3.560
3.430
3.550
15,075
+0.05(+1.43%)
Feb 22, 2012
3.500
3.560
3.420
3.500
23,732
+0.00(+0.00%)
Feb 21, 2012
3.500
3.550
3.500
3.500
11,712
-0.01(-0.28%)
Feb 17, 2012
3.590
3.600
3.500
3.510
8,229
-0.08(-2.23%)
Feb 16, 2012
3.570
3.590
3.544
3.590
7,753
+0.08(+2.28%)
Feb 15, 2012
3.580
3.580
3.500
3.510
13,163
-0.05(-1.40%)
Feb 14, 2012
3.500
3.600
3.500
3.560
4,139
-0.01(-0.28%)
Feb 13, 2012
3.500
3.570
3.500
3.570
16,139
+0.13(+3.78%)
Feb 10, 2012
3.500
3.590
3.420
3.440
8,266
-0.11(-3.10%)
Feb 09, 2012
3.610
3.670
3.500
3.550
15,526
-0.05(-1.39%)
Feb 08, 2012
3.540
3.610
3.500
3.600
7,342
+0.09(+2.56%)
Feb 07, 2012
3.640
3.640
3.465
3.510
14,543
-0.19(-5.14%)
Feb 06, 2012
3.610
3.700
3.540
3.700
14,472
+0.03(+0.82%)
Feb 03, 2012
3.620
3.670
3.440
3.670
37,345
+0.14(+3.97%)
Feb 02, 2012
3.300
3.640
3.300
3.530
42,334
-0.05(-1.40%)
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
.