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 29, 2005
13.58
13.58
13.22
13.42
32,750
+0.10(+0.75%)
Apr 28, 2005
13.57
13.70
13.27
13.32
182,203
-0.17(-1.26%)
Apr 27, 2005
13.60
13.71
13.20
13.49
91,593
-0.15(-1.10%)
Apr 26, 2005
14.10
14.10
13.61
13.64
57,187
-0.39(-2.78%)
Apr 25, 2005
14.35
14.35
14.00
14.03
87,242
-0.11(-0.78%)
Apr 22, 2005
15.63
15.75
14.02
14.14
138,683
-1.49(-9.53%)
Apr 21, 2005
15.53
16.99
15.42
15.63
76,583
+0.03(+0.19%)
Apr 20, 2005
16.50
16.50
15.52
15.60
36,090
-0.79(-4.82%)
Apr 19, 2005
16.10
16.48
15.96
16.39
48,940
+0.24(+1.49%)
Apr 18, 2005
16.28
16.44
16.03
16.15
19,627
-0.01(-0.06%)
Apr 15, 2005
16.47
16.88
16.15
16.16
27,549
-0.20(-1.22%)
Apr 14, 2005
16.89
16.89
16.35
16.36
33,052
-0.44(-2.62%)
Apr 13, 2005
17.07
17.07
16.70
16.80
32,372
-0.17(-1.00%)
Apr 12, 2005
16.93
17.29
16.69
16.97
54,306
+0.12(+0.71%)
Apr 11, 2005
16.70
17.09
16.70
16.85
32,209
+0.19(+1.14%)
Apr 08, 2005
17.61
17.67
16.58
16.66
34,444
-1.04(-5.90%)
Apr 07, 2005
17.94
18.01
17.70
17.70
68,049
+0.03(+0.20%)
Apr 06, 2005
17.55
18.13
17.55
17.67
50,340
+0.22(+1.26%)
Apr 05, 2005
17.69
17.69
17.26
17.45
186,736
-0.20(-1.13%)
Apr 04, 2005
17.77
18.01
17.30
17.65
61,038
+0.01(+0.06%)
Apr 01, 2005
17.39
17.78
17.10
17.64
145,032
+0.04(+0.23%)
Mar 31, 2005
17.30
17.70
17.22
17.60
300,237
+0.35(+2.03%)
Mar 30, 2005
17.10
17.39
17.00
17.25
38,994
+0.11(+0.64%)
Mar 29, 2005
17.08
17.16
16.75
17.14
71,374
+0.23(+1.36%)
Mar 28, 2005
16.37
17.20
16.05
16.91
176,010
+0.72(+4.45%)
Mar 24, 2005
16.56
16.94
16.09
16.19
256,595
-0.62(-3.69%)
Mar 23, 2005
18.05
18.05
16.39
16.81
217,084
-2.42(-12.58%)
Mar 22, 2005
19.91
20.23
19.23
19.23
60,187
-0.68(-3.42%)
Mar 21, 2005
20.19
20.48
19.90
19.91
28,060
-0.21(-1.04%)
Mar 18, 2005
21.47
21.47
19.75
20.12
120,740
-1.12(-5.27%)
Mar 17, 2005
21.57
21.57
20.90
21.24
29,450
-0.04(-0.19%)
Mar 16, 2005
20.98
21.60
20.89
21.28
39,871
+0.31(+1.48%)
Mar 15, 2005
21.40
21.50
20.91
20.97
22,350
-0.35(-1.64%)
Mar 14, 2005
20.89
21.32
20.72
21.32
38,747
+0.59(+2.85%)
Mar 11, 2005
21.17
21.39
20.58
20.73
17,942
-0.63(-2.95%)
Mar 10, 2005
21.50
21.50
21.26
21.36
17,348
+0.20(+0.95%)
Mar 09, 2005
21.52
21.62
21.16
21.16
19,552
-0.23(-1.08%)
Mar 08, 2005
21.65
21.65
21.35
21.39
44,546
-0.11(-0.51%)
Mar 07, 2005
21.57
21.64
21.33
21.50
13,171
+0.01(+0.05%)
Mar 04, 2005
21.50
21.55
21.30
21.49
34,116
+0.22(+1.03%)
Mar 03, 2005
21.24
21.50
20.97
21.27
28,882
+0.15(+0.71%)
Mar 02, 2005
21.18
21.21
20.46
21.12
58,966
+0.25(+1.20%)
Mar 01, 2005
20.68
20.96
20.68
20.87
13,146
+0.24(+1.16%)
Feb 28, 2005
20.62
20.88
20.27
20.63
33,398
+0.15(+0.73%)
Feb 25, 2005
19.87
20.49
19.76
20.48
15,237
+0.65(+3.28%)
Feb 24, 2005
19.82
19.83
19.30
19.83
27,319
+0.05(+0.25%)
Feb 23, 2005
19.49
19.92
19.49
19.78
45,709
+0.59(+3.07%)
Feb 22, 2005
19.84
19.99
19.16
19.19
31,535
-1.07(-5.28%)
Feb 18, 2005
20.35
20.39
19.69
20.26
86,127
+0.01(+0.05%)
Feb 17, 2005
21.31
21.31
19.59
20.25
118,077
-1.18(-5.51%)
Feb 16, 2005
20.89
21.49
20.88
21.43
23,046
+0.63(+3.03%)
Feb 15, 2005
20.71
21.00
20.70
20.80
28,958
-0.06(-0.29%)
Feb 14, 2005
21.28
21.28
20.73
20.86
30,144
-0.41(-1.93%)
Feb 11, 2005
20.75
21.27
20.66
21.27
23,820
+0.37(+1.77%)
Feb 10, 2005
21.27
21.49
20.64
20.90
17,700
-0.43(-2.02%)
Feb 09, 2005
21.58
21.58
21.00
21.33
18,626
-0.03(-0.14%)
Feb 08, 2005
20.84
21.50
20.60
21.36
39,690
+0.31(+1.47%)
Feb 07, 2005
20.63
21.05
20.24
21.05
35,232
+0.19(+0.91%)
Feb 04, 2005
20.65
20.87
20.65
20.86
18,589
+0.01(+0.05%)
Feb 03, 2005
20.95
20.95
20.27
20.85
39,632
+0.10(+0.48%)
Feb 02, 2005
20.92
21.34
20.53
20.75
45,723
+0.16(+0.78%)
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
.