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 28, 2006
13.99
13.99
13.66
13.84
18,200
-0.15(-1.07%)
Apr 27, 2006
13.90
14.12
13.28
13.99
166,234
+0.02(+0.14%)
Apr 26, 2006
13.73
14.41
13.61
13.97
66,940
+0.31(+2.27%)
Apr 25, 2006
13.92
14.15
13.57
13.66
87,936
-0.23(-1.66%)
Apr 24, 2006
14.56
14.56
13.85
13.89
95,076
-0.58(-4.01%)
Apr 21, 2006
14.99
14.99
14.05
14.47
134,323
-0.33(-2.23%)
Apr 20, 2006
14.56
15.39
14.56
14.80
293,079
+0.31(+2.14%)
Apr 19, 2006
14.71
14.99
14.25
14.49
118,635
-0.44(-2.95%)
Apr 18, 2006
14.49
15.00
14.38
14.93
120,006
+0.64(+4.48%)
Apr 17, 2006
14.41
14.45
14.07
14.29
71,514
-0.15(-1.04%)
Apr 13, 2006
14.02
14.56
13.95
14.44
38,405
+0.41(+2.92%)
Apr 12, 2006
14.18
14.45
13.99
14.03
38,262
-0.15(-1.06%)
Apr 11, 2006
14.73
14.73
14.18
14.18
84,215
-0.62(-4.19%)
Apr 10, 2006
15.02
15.08
14.68
14.80
90,203
-0.15(-1.00%)
Apr 07, 2006
14.97
15.20
14.85
14.95
49,814
+0.05(+0.34%)
Apr 06, 2006
14.86
15.06
14.81
14.90
77,612
+0.05(+0.34%)
Apr 05, 2006
14.76
14.98
14.73
14.85
132,850
+0.15(+1.02%)
Apr 04, 2006
14.60
14.85
14.52
14.70
113,860
+0.01(+0.07%)
Apr 03, 2006
14.65
14.83
14.45
14.69
79,236
+0.09(+0.62%)
Mar 31, 2006
14.25
14.71
14.22
14.60
121,750
+0.47(+3.33%)
Mar 30, 2006
13.96
14.23
13.96
14.13
75,632
+0.20(+1.44%)
Mar 29, 2006
14.49
14.49
13.93
13.93
50,734
-0.49(-3.40%)
Mar 28, 2006
14.66
14.84
14.33
14.42
67,912
-0.21(-1.44%)
Mar 27, 2006
14.98
14.98
14.56
14.63
75,716
-0.34(-2.27%)
Mar 24, 2006
14.92
15.12
14.72
14.97
57,701
+0.07(+0.47%)
Mar 23, 2006
15.14
15.14
14.65
14.90
110,200
-0.39(-2.55%)
Mar 22, 2006
15.17
15.33
14.96
15.29
47,200
+0.14(+0.92%)
Mar 21, 2006
15.00
15.36
14.96
15.15
106,369
+0.15(+1.00%)
Mar 20, 2006
14.50
15.01
14.50
15.00
105,681
+0.41(+2.81%)
Mar 17, 2006
14.92
14.95
14.30
14.59
240,642
-0.26(-1.75%)
Mar 16, 2006
15.60
15.63
14.72
14.85
320,212
-0.89(-5.65%)
Mar 15, 2006
15.81
15.93
15.69
15.74
109,244
-0.11(-0.69%)
Mar 14, 2006
15.32
15.91
15.10
15.85
79,005
+0.55(+3.59%)
Mar 13, 2006
15.34
15.70
15.18
15.30
51,184
+0.06(+0.39%)
Mar 10, 2006
15.11
15.37
15.01
15.24
110,952
+0.18(+1.20%)
Mar 09, 2006
14.89
15.76
14.89
15.06
114,432
+0.17(+1.14%)
Mar 08, 2006
15.15
15.26
14.66
14.89
62,803
-0.27(-1.78%)
Mar 07, 2006
15.50
15.64
15.08
15.16
66,783
-0.62(-3.93%)
Mar 06, 2006
15.68
15.87
15.16
15.78
56,882
+0.16(+1.02%)
Mar 03, 2006
15.82
15.98
15.59
15.62
111,318
-0.26(-1.64%)
Mar 02, 2006
15.81
15.98
15.63
15.88
80,460
+0.03(+0.19%)
Mar 01, 2006
15.51
16.00
15.51
15.85
99,152
+0.35(+2.26%)
Feb 28, 2006
15.96
15.88
15.38
15.50
35,551
-0.46(-2.88%)
Feb 27, 2006
15.59
16.00
15.59
15.96
36,937
+0.35(+2.24%)
Feb 24, 2006
15.69
15.90
15.50
15.61
68,473
-0.25(-1.58%)
Feb 23, 2006
15.60
16.00
15.60
15.86
77,459
+0.19(+1.21%)
Feb 22, 2006
15.83
15.99
15.60
15.67
115,798
-0.20(-1.26%)
Feb 21, 2006
16.09
16.43
15.80
15.87
85,175
-0.25(-1.55%)
Feb 17, 2006
16.35
16.35
16.10
16.12
50,217
-0.13(-0.80%)
Feb 16, 2006
16.00
16.35
16.00
16.25
62,100
+0.25(+1.56%)
Feb 15, 2006
15.78
16.00
15.67
16.00
73,954
+0.10(+0.63%)
Feb 14, 2006
15.36
15.90
15.28
15.90
35,674
+0.50(+3.25%)
Feb 13, 2006
15.45
15.68
15.24
15.40
22,190
-0.15(-0.96%)
Feb 10, 2006
14.92
15.59
14.71
15.55
91,756
+0.55(+3.67%)
Feb 09, 2006
14.93
15.12
14.79
15.00
68,511
+0.22(+1.49%)
Feb 08, 2006
14.46
15.04
14.37
14.78
68,903
+0.30(+2.07%)
Feb 07, 2006
14.69
14.85
14.30
14.48
77,454
-0.28(-1.90%)
Feb 06, 2006
14.89
15.02
14.68
14.76
38,940
+0.00(+0.00%)
Feb 03, 2006
14.69
14.82
14.54
14.76
38,297
-0.01(-0.07%)
Feb 02, 2006
14.96
15.07
14.70
14.77
60,342
-0.28(-1.86%)
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
.