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 29, 2016
22.12
22.39
21.01
22.16
283,690
-0.02(-0.09%)
Feb 26, 2016
21.79
22.69
21.38
22.18
88,547
+0.50(+2.31%)
Feb 25, 2016
22.11
22.11
20.83
21.68
172,129
-0.38(-1.72%)
Feb 24, 2016
21.35
22.34
20.60
22.06
233,715
+0.40(+1.85%)
Feb 23, 2016
22.26
22.35
21.63
21.66
191,978
-0.71(-3.17%)
Feb 22, 2016
22.27
22.94
22.00
22.37
151,413
+0.30(+1.36%)
Feb 19, 2016
21.71
22.22
20.69
22.07
213,663
+0.19(+0.87%)
Feb 18, 2016
22.61
22.75
21.50
21.88
168,035
-0.55(-2.45%)
Feb 17, 2016
22.39
22.99
22.08
22.43
138,516
+0.15(+0.67%)
Feb 16, 2016
22.46
22.55
21.22
22.28
204,939
+0.26(+1.18%)
Feb 12, 2016
21.69
22.02
22.02
22.02
184,100
+0.61(+2.85%)
Feb 11, 2016
20.90
21.62
20.05
21.41
187,444
-0.02(-0.09%)
Feb 10, 2016
22.07
22.23
21.16
21.43
193,458
-0.44(-2.01%)
Feb 09, 2016
20.98
22.08
19.93
21.87
140,967
+0.63(+2.97%)
Feb 08, 2016
20.84
21.48
20.60
21.24
284,020
+0.19(+0.90%)
Feb 05, 2016
20.75
21.50
20.02
21.05
382,089
+0.23(+1.10%)
Feb 04, 2016
19.93
21.13
19.93
20.82
281,801
+0.82(+4.10%)
Feb 03, 2016
19.43
20.05
18.67
20.00
163,920
+0.89(+4.66%)
Feb 02, 2016
19.53
19.68
18.91
19.11
291,410
-0.76(-3.82%)
Feb 01, 2016
19.22
19.97
18.57
19.87
339,247
+0.34(+1.74%)
Jan 29, 2016
18.06
19.57
17.01
19.53
213,792
+1.56(+8.68%)
Jan 28, 2016
18.02
18.24
17.81
17.97
310,463
+0.13(+0.73%)
Jan 27, 2016
17.68
18.87
17.52
17.84
371,779
+0.10(+0.56%)
Jan 26, 2016
16.31
18.12
16.02
17.74
373,914
+1.69(+10.53%)
Jan 25, 2016
15.91
16.42
15.81
16.05
159,086
+0.03(+0.19%)
Jan 22, 2016
16.15
16.60
15.77
16.02
151,669
+0.32(+2.04%)
Jan 21, 2016
14.83
15.94
14.79
15.70
168,818
+0.79(+5.30%)
Jan 20, 2016
14.02
15.16
13.60
14.91
127,689
+0.29(+1.98%)
Jan 19, 2016
15.23
15.48
14.28
14.62
194,486
-0.63(-4.13%)
Jan 15, 2016
14.80
15.25
15.25
15.25
159,300
-0.06(-0.39%)
Jan 14, 2016
14.97
15.74
14.14
15.31
177,691
+0.49(+3.31%)
Jan 13, 2016
16.20
16.26
14.65
14.82
302,681
-1.35(-8.35%)
Jan 12, 2016
16.49
16.71
15.65
16.17
165,881
-0.07(-0.43%)
Jan 11, 2016
16.44
16.76
15.80
16.24
128,399
-0.15(-0.92%)
Jan 08, 2016
17.63
17.63
16.36
16.39
298,418
-1.01(-5.80%)
Jan 07, 2016
17.53
18.02
17.23
17.40
207,729
-0.51(-2.85%)
Jan 06, 2016
17.80
18.07
17.79
17.91
167,870
-0.23(-1.27%)
Jan 05, 2016
18.32
18.36
17.70
18.14
135,606
-0.16(-0.87%)
Jan 04, 2016
18.44
18.72
17.48
18.30
176,504
-0.59(-3.12%)
Dec 31, 2015
18.26
18.89
18.89
18.89
162,500
+0.50(+2.72%)
Dec 30, 2015
18.22
18.57
17.70
18.39
194,716
+0.13(+0.71%)
Dec 29, 2015
18.16
18.63
17.39
18.26
267,709
+0.04(+0.22%)
Dec 28, 2015
18.25
18.34
17.35
18.22
183,164
-0.14(-0.76%)
Dec 24, 2015
17.90
18.36
18.36
18.36
43,500
+0.41(+2.28%)
Dec 23, 2015
17.74
18.04
17.49
17.95
72,674
+0.38(+2.16%)
Dec 22, 2015
17.15
17.66
16.84
17.57
107,604
+0.41(+2.39%)
Dec 21, 2015
17.50
17.85
17.10
17.16
169,617
-0.34(-1.94%)
Dec 18, 2015
18.66
18.68
17.21
17.50
352,757
-1.46(-7.70%)
Dec 17, 2015
18.42
19.66
18.42
18.96
175,745
+0.80(+4.41%)
Dec 16, 2015
18.09
18.29
17.41
18.16
172,645
+0.07(+0.39%)
Dec 15, 2015
18.44
18.74
17.63
18.09
251,812
-0.40(-2.16%)
Dec 14, 2015
18.39
18.61
18.21
18.49
205,517
+0.07(+0.38%)
Dec 11, 2015
18.65
18.88
18.22
18.42
168,959
-0.56(-2.95%)
Dec 10, 2015
17.71
19.03
17.71
18.98
228,114
+0.93(+5.15%)
Dec 09, 2015
17.81
18.28
17.69
18.05
174,584
+0.26(+1.46%)
Dec 08, 2015
18.51
18.62
17.72
17.79
244,674
-1.10(-5.82%)
Dec 07, 2015
19.28
19.70
18.70
18.89
249,651
-0.51(-2.63%)
Dec 04, 2015
19.37
19.79
18.87
19.40
169,018
+0.07(+0.36%)
Dec 03, 2015
20.54
20.58
19.30
19.33
90,301
-1.11(-5.43%)
Dec 02, 2015
21.37
21.37
20.31
20.44
91,375
-0.96(-4.49%)
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
.