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 (%)
Jul 31, 2012
4.880
5.010
4.570
4.970
219,100
+0.07(+1.43%)
Jul 30, 2012
5.230
5.250
4.890
4.900
187,565
+0.00(+0.00%)
Jul 27, 2012
4.910
5.220
4.810
4.900
427,811
+0.01(+0.20%)
Jul 26, 2012
4.770
4.970
4.200
4.890
159,673
+1.09(+28.68%)
Jul 25, 2012
4.110
4.200
3.800
3.800
63,181
-0.38(-9.09%)
Jul 24, 2012
4.140
4.230
3.970
4.180
13,979
+0.01(+0.24%)
Jul 23, 2012
3.680
4.400
3.500
4.170
82,312
-0.03(-0.71%)
Jul 20, 2012
4.290
4.320
4.200
4.200
35,508
-0.05(-1.18%)
Jul 19, 2012
4.250
4.290
4.170
4.250
8,663
+0.01(+0.24%)
Jul 18, 2012
4.190
4.370
4.120
4.240
34,302
-0.02(-0.47%)
Jul 17, 2012
4.310
4.440
4.200
4.260
70,679
-0.12(-2.74%)
Jul 16, 2012
4.250
4.390
4.230
4.380
45,467
+0.15(+3.51%)
Jul 13, 2012
4.220
4.390
4.190
4.232
76,488
+0.08(+1.97%)
Jul 12, 2012
4.350
4.360
4.060
4.150
27,604
-0.21(-4.82%)
Jul 11, 2012
4.240
4.360
4.210
4.360
16,046
+0.11(+2.59%)
Jul 10, 2012
4.280
4.290
4.200
4.250
16,556
-0.04(-0.93%)
Jul 09, 2012
4.010
4.300
3.920
4.290
10,056
+0.29(+7.25%)
Jul 06, 2012
3.920
4.180
3.860
4.000
4,577
+0.03(+0.76%)
Jul 05, 2012
4.000
4.230
3.900
3.970
36,598
-0.01(-0.25%)
Jul 03, 2012
3.930
4.040
3.760
3.980
4,458
+0.03(+0.76%)
Jul 02, 2012
3.730
4.000
3.730
3.950
16,251
+0.21(+5.61%)
Jun 29, 2012
3.480
3.900
3.450
3.740
23,001
+0.37(+10.98%)
Jun 28, 2012
3.430
3.500
3.300
3.370
37,282
-0.06(-1.75%)
Jun 27, 2012
3.510
3.510
3.350
3.430
20,402
-0.08(-2.28%)
Jun 26, 2012
3.430
3.580
3.430
3.510
19,370
+0.11(+3.24%)
Jun 25, 2012
3.320
3.440
3.160
3.400
54,967
+0.05(+1.49%)
Jun 22, 2012
3.280
3.410
3.180
3.350
934,277
+0.15(+4.69%)
Jun 21, 2012
3.260
3.300
3.200
3.200
51,735
-0.05(-1.54%)
Jun 20, 2012
3.240
3.280
3.220
3.250
16,794
-0.01(-0.31%)
Jun 19, 2012
3.230
3.290
3.180
3.260
99,176
+0.03(+0.93%)
Jun 18, 2012
3.200
3.280
3.160
3.230
53,811
+0.03(+0.94%)
Jun 15, 2012
3.170
3.305
3.170
3.200
49,265
+0.04(+1.27%)
Jun 14, 2012
3.100
3.210
3.100
3.160
40,128
+0.04(+1.28%)
Jun 13, 2012
3.290
3.290
3.090
3.120
29,895
-0.19(-5.74%)
Jun 12, 2012
3.240
3.320
3.120
3.310
35,819
+0.07(+2.16%)
Jun 11, 2012
3.350
3.500
3.210
3.240
32,855
-0.07(-2.11%)
Jun 08, 2012
3.370
3.400
3.275
3.310
65,254
-0.07(-2.07%)
Jun 07, 2012
3.800
3.840
3.310
3.380
33,735
-0.37(-9.87%)
Jun 06, 2012
3.490
3.760
3.290
3.750
16,950
+0.29(+8.38%)
Jun 05, 2012
3.340
3.490
3.330
3.460
16,221
+0.09(+2.67%)
Jun 04, 2012
3.510
3.540
3.260
3.370
54,925
-0.13(-3.71%)
Jun 01, 2012
3.630
3.660
3.420
3.500
20,870
-0.27(-7.16%)
May 31, 2012
3.720
3.880
3.540
3.770
120,697
-0.03(-0.79%)
May 30, 2012
3.760
3.900
3.760
3.800
52,908
-0.09(-2.31%)
May 29, 2012
3.550
3.900
3.410
3.890
27,133
+0.22(+5.99%)
May 25, 2012
3.400
3.750
3.400
3.670
31,402
+0.29(+8.58%)
May 24, 2012
3.440
3.440
3.290
3.380
12,514
-0.12(-3.43%)
May 23, 2012
3.190
3.520
3.100
3.500
21,885
+0.25(+7.69%)
May 22, 2012
3.290
3.420
3.150
3.250
15,321
-0.05(-1.52%)
May 21, 2012
3.220
3.350
3.210
3.300
24,169
+0.14(+4.43%)
May 18, 2012
3.110
3.460
3.110
3.160
18,132
+0.03(+0.96%)
May 17, 2012
3.220
3.323
3.100
3.130
21,522
-0.17(-5.15%)
May 16, 2012
3.100
3.370
3.100
3.300
21,629
+0.07(+2.17%)
May 15, 2012
3.060
3.290
2.920
3.230
36,214
+0.18(+5.90%)
May 14, 2012
3.200
3.200
3.010
3.050
10,928
-0.20(-6.15%)
May 11, 2012
3.190
3.290
3.080
3.250
22,015
-0.02(-0.61%)
May 10, 2012
3.080
3.280
3.030
3.270
17,868
+0.22(+7.21%)
May 09, 2012
2.970
3.130
2.970
3.050
27,074
+0.06(+2.01%)
May 08, 2012
3.030
3.050
2.970
2.990
23,216
-0.04(-1.32%)
May 07, 2012
3.050
3.130
2.950
3.030
177,647
+0.00(+0.00%)
May 04, 2012
3.130
3.200
3.010
3.030
31,440
-0.12(-3.81%)
May 03, 2012
3.200
3.200
3.110
3.150
35,561
-0.07(-2.17%)
May 02, 2012
3.200
3.290
3.150
3.220
72,082
+0.01(+0.31%)
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
.