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, 2016
21.65
21.65
19.54
19.91
433,568
-1.78(-8.21%)
Apr 28, 2016
24.74
24.74
21.67
21.69
282,665
-3.12(-12.58%)
Apr 27, 2016
23.68
25.22
23.66
24.81
219,658
+1.15(+4.86%)
Apr 26, 2016
22.12
23.82
21.95
23.66
173,382
+1.56(+7.06%)
Apr 25, 2016
22.46
22.87
21.78
22.10
128,762
-0.56(-2.47%)
Apr 22, 2016
22.48
23.31
22.48
22.66
143,594
+0.16(+0.71%)
Apr 21, 2016
23.31
23.49
22.25
22.50
171,664
-1.04(-4.42%)
Apr 20, 2016
23.38
24.30
23.22
23.54
76,204
+0.12(+0.51%)
Apr 19, 2016
22.89
23.75
22.75
23.42
123,584
+0.68(+2.99%)
Apr 18, 2016
22.40
22.99
22.25
22.74
128,449
+0.17(+0.75%)
Apr 15, 2016
22.58
22.97
22.13
22.57
73,134
-0.08(-0.35%)
Apr 14, 2016
23.02
23.05
22.45
22.65
53,732
-0.42(-1.82%)
Apr 13, 2016
22.08
23.55
21.98
23.07
153,298
+1.17(+5.34%)
Apr 12, 2016
21.58
21.95
21.25
21.90
96,560
+0.40(+1.86%)
Apr 11, 2016
22.51
22.57
21.45
21.50
88,273
-0.91(-4.06%)
Apr 08, 2016
22.41
22.83
22.16
22.41
112,144
+0.15(+0.67%)
Apr 07, 2016
23.03
23.03
22.05
22.26
71,584
-0.84(-3.64%)
Apr 06, 2016
23.04
23.10
21.87
23.10
92,647
+0.14(+0.61%)
Apr 05, 2016
23.05
23.43
22.80
22.96
98,371
-0.33(-1.42%)
Apr 04, 2016
23.92
24.23
23.24
23.29
63,664
-0.54(-2.27%)
Apr 01, 2016
24.00
24.10
23.45
23.83
60,339
-0.36(-1.49%)
Mar 31, 2016
24.61
24.96
23.27
24.19
126,855
-0.49(-1.99%)
Mar 30, 2016
25.73
25.77
24.45
24.68
172,339
-1.05(-4.08%)
Mar 29, 2016
23.42
25.75
23.11
25.73
299,791
+2.35(+10.05%)
Mar 28, 2016
23.75
24.00
22.71
23.38
299,407
-0.28(-1.18%)
Mar 24, 2016
23.43
23.66
23.66
23.66
113,300
+0.47(+2.03%)
Mar 23, 2016
22.21
23.42
21.66
23.19
209,017
+1.39(+6.38%)
Mar 22, 2016
21.47
21.87
21.47
21.80
79,707
+0.04(+0.18%)
Mar 21, 2016
21.68
22.28
20.88
21.76
120,575
+0.16(+0.74%)
Mar 18, 2016
21.14
22.00
20.72
21.60
183,005
+0.68(+3.25%)
Mar 17, 2016
20.00
21.16
19.76
20.92
160,494
+0.74(+3.67%)
Mar 16, 2016
19.52
20.57
19.16
20.18
131,812
+0.55(+2.80%)
Mar 15, 2016
19.67
19.71
19.18
19.63
99,577
-0.14(-0.71%)
Mar 14, 2016
20.93
21.19
19.55
19.77
220,250
-1.91(-8.81%)
Mar 11, 2016
21.09
21.70
20.95
21.68
70,922
+0.88(+4.23%)
Mar 10, 2016
20.97
21.24
19.82
20.80
120,046
-0.14(-0.67%)
Mar 09, 2016
20.28
20.98
20.04
20.94
120,846
+0.74(+3.66%)
Mar 08, 2016
21.78
21.78
20.12
20.20
202,764
-1.70(-7.76%)
Mar 07, 2016
21.77
22.24
21.52
21.90
135,725
+0.03(+0.14%)
Mar 04, 2016
21.47
22.15
21.38
21.87
165,419
+0.39(+1.82%)
Mar 03, 2016
21.98
22.11
21.34
21.48
170,681
-0.59(-2.65%)
Mar 02, 2016
22.38
22.38
21.59
22.07
142,397
-0.30(-1.36%)
Mar 01, 2016
22.36
22.67
21.85
22.37
285,901
+0.21(+0.95%)
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%)
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
.