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, 2011
9.620
9.710
9.510
9.590
10,916
-0.01(-0.10%)
Apr 28, 2011
9.607
9.607
9.470
9.600
2,772
+0.01(+0.10%)
Apr 27, 2011
9.300
9.730
9.090
9.590
16,241
+0.08(+0.84%)
Apr 26, 2011
9.350
9.600
9.310
9.510
17,038
+0.17(+1.82%)
Apr 25, 2011
9.360
9.640
9.210
9.340
8,312
-0.12(-1.27%)
Apr 21, 2011
9.400
9.460
9.350
9.460
2,209
+0.13(+1.39%)
Apr 20, 2011
9.280
9.750
9.240
9.330
36,669
+0.13(+1.41%)
Apr 19, 2011
9.170
9.200
8.890
9.200
7,882
+0.02(+0.22%)
Apr 18, 2011
8.920
9.240
8.890
9.180
5,600
+0.14(+1.55%)
Apr 15, 2011
9.100
9.100
8.950
9.040
3,302
-0.06(-0.66%)
Apr 14, 2011
9.000
9.100
8.880
9.100
10,200
+0.05(+0.55%)
Apr 13, 2011
9.250
9.290
9.050
9.050
1,522
-0.18(-2.00%)
Apr 12, 2011
9.160
9.260
9.100
9.235
21,192
+0.04(+0.38%)
Apr 11, 2011
9.000
9.590
9.000
9.200
22,477
-0.42(-4.37%)
Apr 08, 2011
9.800
9.860
9.610
9.620
5,191
-0.18(-1.84%)
Apr 07, 2011
9.700
9.830
9.500
9.800
17,522
+0.14(+1.45%)
Apr 06, 2011
9.410
9.700
9.410
9.660
15,744
+0.18(+1.90%)
Apr 05, 2011
9.270
9.570
9.260
9.480
22,585
-0.01(-0.11%)
Apr 04, 2011
9.430
9.570
9.250
9.490
36,488
+0.12(+1.28%)
Apr 01, 2011
9.260
9.450
9.250
9.370
27,696
+0.12(+1.30%)
Mar 31, 2011
9.210
9.310
9.160
9.250
29,374
+0.03(+0.33%)
Mar 30, 2011
9.220
9.425
9.070
9.220
35,956
-0.01(-0.11%)
Mar 29, 2011
9.150
9.270
9.150
9.230
2,416
+0.03(+0.33%)
Mar 28, 2011
9.385
9.385
9.020
9.200
15,724
-0.13(-1.39%)
Mar 25, 2011
9.280
9.350
9.140
9.330
15,400
+0.07(+0.76%)
Mar 24, 2011
9.320
9.320
9.150
9.260
5,186
+0.05(+0.54%)
Mar 23, 2011
9.040
9.290
9.040
9.210
17,534
+0.01(+0.11%)
Mar 22, 2011
8.750
9.400
8.750
9.200
17,790
-0.17(-1.81%)
Mar 21, 2011
9.310
9.410
9.180
9.370
22,800
+0.20(+2.18%)
Mar 18, 2011
9.250
9.480
9.090
9.170
47,151
+0.02(+0.22%)
Mar 17, 2011
9.140
9.150
8.930
9.150
21,800
+0.02(+0.22%)
Mar 16, 2011
9.010
9.150
8.880
9.130
10,306
+0.15(+1.67%)
Mar 15, 2011
8.790
9.100
8.790
8.980
9,423
-0.12(-1.32%)
Mar 14, 2011
8.940
9.100
8.750
9.100
11,691
+0.03(+0.33%)
Mar 11, 2011
9.050
9.300
9.020
9.070
7,588
-0.05(-0.57%)
Mar 10, 2011
9.080
9.150
8.950
9.122
5,575
-0.03(-0.30%)
Mar 09, 2011
8.931
9.410
8.920
9.150
49,981
+0.04(+0.44%)
Mar 08, 2011
8.890
9.210
8.870
9.110
13,348
+0.22(+2.47%)
Mar 07, 2011
8.920
9.010
8.880
8.890
5,132
-0.12(-1.33%)
Mar 04, 2011
8.880
9.060
8.880
9.010
1,961
+0.13(+1.46%)
Mar 03, 2011
8.790
9.010
8.790
8.880
145,218
+0.19(+2.19%)
Mar 02, 2011
8.860
8.920
8.400
8.690
36,778
-0.23(-2.58%)
Mar 01, 2011
8.950
8.950
8.690
8.920
12,822
+0.22(+2.53%)
Feb 28, 2011
8.670
9.010
8.580
8.700
32,948
-0.09(-1.02%)
Feb 25, 2011
8.900
8.920
8.545
8.790
50,152
+0.10(+1.15%)
Feb 24, 2011
8.790
8.885
8.570
8.690
23,020
-0.10(-1.14%)
Feb 23, 2011
9.030
9.030
8.510
8.790
15,692
-0.28(-3.09%)
Feb 22, 2011
9.760
9.820
8.560
9.070
47,770
-0.74(-7.54%)
Feb 18, 2011
9.900
9.900
9.650
9.810
17,615
-0.09(-0.91%)
Feb 17, 2011
9.550
9.900
9.455
9.900
35,938
+0.30(+3.13%)
Feb 16, 2011
9.250
9.750
9.250
9.600
21,322
+0.28(+3.00%)
Feb 15, 2011
9.340
9.458
9.270
9.320
14,943
+0.02(+0.22%)
Feb 14, 2011
9.190
9.460
9.060
9.300
14,756
+0.03(+0.32%)
Feb 11, 2011
9.200
9.430
9.034
9.270
22,420
+0.09(+0.98%)
Feb 10, 2011
8.710
9.240
8.710
9.180
37,518
+0.43(+4.91%)
Feb 09, 2011
8.810
8.850
8.690
8.750
11,024
-0.07(-0.79%)
Feb 08, 2011
8.660
8.920
8.550
8.820
20,355
+0.04(+0.46%)
Feb 07, 2011
8.790
9.000
8.550
8.780
19,198
+0.06(+0.69%)
Feb 04, 2011
9.040
9.120
8.610
8.720
20,424
-0.20(-2.24%)
Feb 03, 2011
9.010
9.100
8.730
8.920
38,690
-0.18(-1.98%)
Feb 02, 2011
9.260
9.450
9.040
9.100
28,104
-0.15(-1.62%)
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
.