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 27, 2004
17.33
17.99
17.21
17.99
46,100
+0.65(+3.75%)
Feb 26, 2004
17.30
17.40
17.10
17.34
64,300
+0.19(+1.11%)
Feb 25, 2004
17.32
17.55
17.00
17.15
92,400
-0.36(-2.06%)
Feb 24, 2004
17.25
17.59
17.25
17.51
138,200
+0.28(+1.63%)
Feb 23, 2004
17.30
17.63
17.15
17.23
146,100
-0.37(-2.10%)
Feb 20, 2004
17.29
17.63
17.20
17.60
88,600
+0.32(+1.85%)
Feb 19, 2004
17.21
17.47
17.21
17.28
74,600
+0.02(+0.12%)
Feb 18, 2004
17.75
17.75
17.18
17.26
134,600
-0.50(-2.82%)
Feb 17, 2004
18.04
18.04
17.70
17.76
53,800
-0.19(-1.06%)
Feb 13, 2004
17.75
18.00
17.46
17.95
43,000
+0.44(+2.51%)
Feb 12, 2004
17.32
17.55
17.20
17.51
48,800
+0.26(+1.51%)
Feb 11, 2004
17.11
17.31
16.92
17.25
98,100
-0.05(-0.29%)
Feb 10, 2004
16.78
17.40
16.78
17.30
54,000
-0.03(-0.15%)
Feb 09, 2004
17.28
17.39
16.85
17.33
36,800
+0.08(+0.44%)
Feb 06, 2004
16.99
17.40
16.97
17.25
56,900
+0.25(+1.47%)
Feb 05, 2004
17.20
17.35
16.82
17.00
72,100
+0.36(+2.16%)
Feb 04, 2004
17.55
17.79
16.63
16.64
58,300
-0.90(-5.13%)
Feb 03, 2004
17.72
17.93
17.18
17.54
55,200
-0.21(-1.18%)
Feb 02, 2004
17.59
18.07
17.52
17.75
105,800
+0.09(+0.51%)
Jan 30, 2004
17.78
18.06
17.23
17.66
137,000
-0.85(-4.59%)
Jan 29, 2004
18.22
18.77
17.50
18.51
121,300
-0.14(-0.75%)
Jan 28, 2004
19.75
19.75
17.75
18.65
76,000
-0.57(-2.97%)
Jan 27, 2004
19.64
19.94
19.16
19.22
74,100
-0.43(-2.19%)
Jan 26, 2004
20.60
20.66
19.44
19.65
85,300
-0.93(-4.52%)
Jan 23, 2004
19.37
20.58
19.35
20.58
59,200
+1.56(+8.20%)
Jan 22, 2004
19.40
19.49
19.02
19.02
31,700
-0.28(-1.45%)
Jan 21, 2004
19.27
19.40
18.81
19.30
19,100
-0.05(-0.26%)
Jan 20, 2004
19.48
19.56
19.12
19.35
20,100
+0.21(+1.10%)
Jan 16, 2004
19.70
19.75
19.05
19.14
18,200
-0.26(-1.34%)
Jan 15, 2004
19.68
19.84
19.02
19.40
102,056
-0.20(-1.02%)
Jan 14, 2004
19.44
19.84
19.00
19.60
40,428
+0.74(+3.92%)
Jan 13, 2004
19.00
19.36
18.60
18.86
41,126
-0.31(-1.62%)
Jan 12, 2004
19.36
19.36
19.02
19.17
34,523
+0.02(+0.10%)
Jan 09, 2004
19.00
19.25
19.00
19.15
30,716
+0.03(+0.16%)
Jan 08, 2004
18.93
19.49
18.71
19.12
34,579
+0.23(+1.22%)
Jan 07, 2004
19.00
19.15
18.64
18.89
49,586
+0.01(+0.05%)
Jan 06, 2004
19.01
19.44
18.88
18.88
45,200
+0.07(+0.37%)
Jan 05, 2004
20.16
20.16
18.81
18.81
64,300
-1.26(-6.28%)
Jan 02, 2004
19.00
20.24
19.00
20.07
18,900
+1.06(+5.58%)
Dec 31, 2003
19.13
19.51
18.94
19.01
67,100
-0.73(-3.70%)
Dec 30, 2003
19.98
19.98
19.19
19.74
16,118
-0.02(-0.10%)
Dec 29, 2003
19.87
19.98
19.61
19.76
13,398
+0.36(+1.86%)
Dec 26, 2003
19.48
19.51
19.19
19.40
1,400
+0.07(+0.36%)
Dec 24, 2003
19.50
19.87
19.08
19.33
8,265
-0.12(-0.62%)
Dec 23, 2003
19.96
19.99
19.30
19.45
78,346
-0.53(-2.65%)
Dec 22, 2003
19.35
19.98
18.88
19.98
46,172
+0.92(+4.83%)
Dec 19, 2003
19.61
19.75
18.74
19.06
16,285
-0.33(-1.70%)
Dec 18, 2003
18.82
19.49
18.69
19.39
28,248
+0.48(+2.54%)
Dec 17, 2003
18.84
19.00
18.61
18.91
11,467
-0.27(-1.41%)
Dec 16, 2003
19.49
19.50
18.51
19.18
25,148
-0.18(-0.93%)
Dec 15, 2003
19.00
19.75
19.00
19.36
37,261
+0.36(+1.89%)
Dec 12, 2003
19.74
19.74
18.57
19.00
33,219
-0.56(-2.86%)
Dec 11, 2003
18.81
19.60
19.06
19.56
41,403
+0.75(+3.99%)
Dec 10, 2003
18.80
19.22
18.53
18.81
23,549
+0.11(+0.59%)
Dec 09, 2003
18.72
19.06
18.66
18.70
105,078
-0.14(-0.74%)
Dec 08, 2003
18.90
19.49
18.50
18.84
45,353
+0.07(+0.37%)
Dec 05, 2003
19.38
19.32
18.75
18.77
17,401
-0.61(-3.15%)
Dec 04, 2003
19.69
19.69
18.50
19.38
109,201
+0.55(+2.92%)
Dec 03, 2003
18.85
19.08
18.26
18.83
135,265
-0.36(-1.88%)
Dec 02, 2003
18.51
19.50
18.51
19.19
57,625
+0.31(+1.64%)
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
.