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 (%)
Feb 27, 2015
31.56
32.44
31.01
31.85
208,282
+0.11(+0.35%)
Feb 26, 2015
31.99
32.35
31.43
31.74
198,118
-0.09(-0.28%)
Feb 25, 2015
31.17
33.49
31.00
31.83
352,153
+0.66(+2.12%)
Feb 24, 2015
30.14
31.64
29.96
31.17
285,348
+1.17(+3.90%)
Feb 23, 2015
29.60
30.35
29.21
30.00
130,360
+0.35(+1.18%)
Feb 20, 2015
30.20
30.40
29.59
29.65
140,360
-0.55(-1.82%)
Feb 19, 2015
29.12
30.68
29.08
30.20
151,159
+1.10(+3.78%)
Feb 18, 2015
29.45
29.55
28.90
29.10
99,758
-0.32(-1.09%)
Feb 17, 2015
29.52
29.83
29.02
29.42
113,951
-0.22(-0.74%)
Feb 13, 2015
29.97
29.64
29.64
29.64
127,300
-0.13(-0.44%)
Feb 12, 2015
28.48
29.86
28.34
29.77
183,437
+1.44(+5.08%)
Feb 11, 2015
27.69
28.81
27.52
28.33
187,773
+0.54(+1.94%)
Feb 10, 2015
27.49
28.00
27.21
27.79
122,028
+0.40(+1.46%)
Feb 09, 2015
27.54
27.77
26.34
27.39
213,186
-0.38(-1.37%)
Feb 06, 2015
29.22
29.37
27.67
27.77
189,960
-1.27(-4.37%)
Feb 05, 2015
29.82
30.58
28.87
29.04
153,169
-0.78(-2.62%)
Feb 04, 2015
28.72
30.70
28.66
29.82
436,857
+0.80(+2.76%)
Feb 03, 2015
28.69
29.28
28.00
29.02
164,043
+0.29(+1.01%)
Feb 02, 2015
28.49
29.50
27.80
28.73
148,191
+0.43(+1.52%)
Jan 30, 2015
28.88
29.52
27.70
28.30
211,393
-0.30(-1.05%)
Jan 29, 2015
29.21
29.42
27.20
28.60
283,486
-0.66(-2.26%)
Jan 28, 2015
30.02
30.49
28.97
29.26
383,682
-0.50(-1.68%)
Jan 27, 2015
28.85
30.50
28.25
29.76
326,235
+0.80(+2.76%)
Jan 26, 2015
27.62
29.40
27.62
28.96
194,467
+0.79(+2.80%)
Jan 23, 2015
25.34
28.61
25.04
28.17
587,395
+3.32(+13.36%)
Jan 22, 2015
24.00
26.35
22.69
24.85
780,879
+0.09(+0.36%)
Jan 21, 2015
26.41
26.52
24.55
24.76
240,137
-1.30(-4.99%)
Jan 20, 2015
28.01
28.25
25.18
26.06
331,372
-1.71(-6.16%)
Jan 16, 2015
27.21
28.04
27.09
27.77
129,077
+0.52(+1.91%)
Jan 15, 2015
27.69
27.74
27.05
27.25
82,380
-0.43(-1.55%)
Jan 14, 2015
27.21
28.00
26.66
27.68
113,413
+0.37(+1.35%)
Jan 13, 2015
28.61
28.72
26.56
27.31
208,563
-1.30(-4.54%)
Jan 12, 2015
28.36
28.72
28.12
28.61
160,694
+0.30(+1.06%)
Jan 09, 2015
28.01
28.45
27.90
28.31
86,620
+0.41(+1.47%)
Jan 08, 2015
28.29
28.86
27.69
27.90
164,024
-0.15(-0.53%)
Jan 07, 2015
26.82
28.13
26.80
28.05
218,087
+1.37(+5.13%)
Jan 06, 2015
28.74
29.50
26.65
26.68
268,576
-2.06(-7.17%)
Jan 05, 2015
27.80
29.47
27.43
28.74
284,433
+0.94(+3.38%)
Jan 02, 2015
27.16
27.80
26.54
27.80
139,771
+0.69(+2.55%)
Dec 31, 2014
27.20
27.11
27.11
27.11
79,700
+0.15(+0.56%)
Dec 30, 2014
26.38
27.35
26.35
26.96
141,082
+0.35(+1.32%)
Dec 29, 2014
26.55
26.91
26.42
26.61
139,326
-0.05(-0.19%)
Dec 26, 2014
26.20
26.94
26.20
26.66
84,844
+0.48(+1.83%)
Dec 24, 2014
26.31
26.18
26.18
26.18
111,500
+0.05(+0.19%)
Dec 23, 2014
26.68
26.70
25.90
26.13
119,529
-0.50(-1.88%)
Dec 22, 2014
26.25
27.00
26.19
26.63
131,698
+0.43(+1.64%)
Dec 19, 2014
27.05
27.15
26.12
26.20
216,763
-0.80(-2.96%)
Dec 18, 2014
27.08
27.89
26.81
27.00
125,686
+0.22(+0.82%)
Dec 17, 2014
27.03
28.01
26.15
26.78
120,151
-0.29(-1.07%)
Dec 16, 2014
26.36
27.65
26.31
27.07
97,650
+0.36(+1.35%)
Dec 15, 2014
27.84
28.79
26.38
26.71
222,413
-1.18(-4.23%)
Dec 12, 2014
28.35
28.85
27.50
27.89
187,822
-0.15(-0.53%)
Dec 11, 2014
27.09
29.10
27.09
28.04
469,811
+3.58(+14.64%)
Dec 10, 2014
25.63
25.90
24.37
24.46
146,391
-0.80(-3.17%)
Dec 09, 2014
24.54
25.74
22.76
25.26
295,751
-0.02(-0.08%)
Dec 08, 2014
26.03
26.24
24.83
25.28
265,270
-1.03(-3.91%)
Dec 05, 2014
26.92
27.52
26.18
26.31
198,425
-0.21(-0.79%)
Dec 04, 2014
26.53
27.00
26.09
26.52
123,412
+0.23(+0.87%)
Dec 03, 2014
26.79
27.23
26.04
26.29
165,023
-0.47(-1.76%)
Dec 02, 2014
25.87
26.99
25.75
26.76
211,832
+0.76(+2.92%)
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
.