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 28, 2005
20.62
20.88
20.27
20.63
33,398
+0.15(+0.73%)
Feb 25, 2005
19.87
20.49
19.76
20.48
15,237
+0.65(+3.28%)
Feb 24, 2005
19.82
19.83
19.30
19.83
27,319
+0.05(+0.25%)
Feb 23, 2005
19.49
19.92
19.49
19.78
45,709
+0.59(+3.07%)
Feb 22, 2005
19.84
19.99
19.16
19.19
31,535
-1.07(-5.28%)
Feb 18, 2005
20.35
20.39
19.69
20.26
86,127
+0.01(+0.05%)
Feb 17, 2005
21.31
21.31
19.59
20.25
118,077
-1.18(-5.51%)
Feb 16, 2005
20.89
21.49
20.88
21.43
23,046
+0.63(+3.03%)
Feb 15, 2005
20.71
21.00
20.70
20.80
28,958
-0.06(-0.29%)
Feb 14, 2005
21.28
21.28
20.73
20.86
30,144
-0.41(-1.93%)
Feb 11, 2005
20.75
21.27
20.66
21.27
23,820
+0.37(+1.77%)
Feb 10, 2005
21.27
21.49
20.64
20.90
17,700
-0.43(-2.02%)
Feb 09, 2005
21.58
21.58
21.00
21.33
18,626
-0.03(-0.14%)
Feb 08, 2005
20.84
21.50
20.60
21.36
39,690
+0.31(+1.47%)
Feb 07, 2005
20.63
21.05
20.24
21.05
35,232
+0.19(+0.91%)
Feb 04, 2005
20.65
20.87
20.65
20.86
18,589
+0.01(+0.05%)
Feb 03, 2005
20.95
20.95
20.27
20.85
39,632
+0.10(+0.48%)
Feb 02, 2005
20.92
21.34
20.53
20.75
45,723
+0.16(+0.78%)
Feb 01, 2005
20.56
20.92
20.52
20.59
19,302
-0.16(-0.75%)
Jan 31, 2005
20.53
20.76
20.29
20.75
32,813
+0.35(+1.69%)
Jan 28, 2005
20.39
20.47
20.01
20.40
34,062
+0.08(+0.39%)
Jan 27, 2005
20.46
20.58
20.21
20.32
39,902
+0.05(+0.25%)
Jan 26, 2005
19.20
20.43
19.20
20.27
84,642
+1.71(+9.21%)
Jan 25, 2005
18.55
18.80
18.55
18.56
7,041
-0.11(-0.59%)
Jan 24, 2005
18.59
18.91
18.55
18.67
11,050
-0.17(-0.90%)
Jan 21, 2005
19.28
19.35
18.62
18.84
33,802
-0.24(-1.26%)
Jan 20, 2005
18.80
19.21
18.80
19.08
25,940
+0.26(+1.38%)
Jan 19, 2005
19.69
19.91
18.81
18.82
49,789
-1.04(-5.24%)
Jan 18, 2005
19.52
20.00
19.26
19.86
44,546
+0.48(+2.48%)
Jan 14, 2005
18.99
19.45
18.94
19.38
17,627
+0.53(+2.81%)
Jan 13, 2005
19.33
19.36
18.85
18.85
27,451
-0.16(-0.84%)
Jan 12, 2005
19.03
19.18
18.81
19.01
34,388
+0.00(+0.00%)
Jan 11, 2005
19.35
19.35
19.00
19.01
14,780
-0.50(-2.56%)
Jan 10, 2005
19.21
19.70
18.93
19.51
16,192
+0.57(+3.01%)
Jan 07, 2005
19.69
19.70
18.94
18.94
17,545
-0.56(-2.87%)
Jan 06, 2005
19.20
19.84
19.15
19.50
21,395
+0.24(+1.25%)
Jan 05, 2005
19.92
20.15
19.20
19.26
46,624
-0.80(-3.99%)
Jan 04, 2005
20.55
20.83
19.93
20.06
39,706
-0.56(-2.72%)
Jan 03, 2005
20.79
20.92
20.48
20.62
28,347
-0.20(-0.96%)
Dec 31, 2004
21.00
20.99
20.82
20.82
9,200
+0.00(+0.00%)
Dec 30, 2004
20.80
21.00
20.76
20.82
36,400
+0.05(+0.24%)
Dec 29, 2004
20.47
20.93
20.46
20.77
18,700
+0.39(+1.91%)
Dec 28, 2004
20.00
20.64
20.00
20.38
23,500
+0.41(+2.05%)
Dec 27, 2004
20.31
20.32
19.95
19.97
7,600
-0.33(-1.63%)
Dec 23, 2004
20.00
20.30
19.89
20.30
20,900
+0.33(+1.65%)
Dec 22, 2004
19.67
20.00
19.67
19.97
20,800
+0.25(+1.27%)
Dec 21, 2004
19.44
19.79
19.42
19.72
9,800
+0.36(+1.86%)
Dec 20, 2004
19.35
19.53
18.94
19.36
10,600
-0.12(-0.64%)
Dec 17, 2004
19.70
19.72
19.40
19.48
64,400
-0.09(-0.43%)
Dec 16, 2004
19.36
19.69
19.01
19.57
36,900
+0.01(+0.05%)
Dec 15, 2004
19.47
19.59
19.02
19.56
65,600
+0.21(+1.09%)
Dec 14, 2004
19.11
19.47
18.97
19.35
53,900
+0.31(+1.63%)
Dec 13, 2004
18.91
19.35
18.83
19.04
91,900
+0.29(+1.55%)
Dec 10, 2004
18.30
18.93
18.30
18.75
50,500
+0.29(+1.57%)
Dec 09, 2004
18.52
18.59
18.32
18.46
10,200
-0.21(-1.12%)
Dec 08, 2004
18.41
18.75
18.41
18.67
33,900
+0.26(+1.41%)
Dec 07, 2004
19.12
19.12
18.41
18.41
19,800
-0.47(-2.49%)
Dec 06, 2004
18.94
19.18
18.88
18.88
28,100
+0.01(+0.05%)
Dec 03, 2004
18.97
19.18
18.87
18.87
31,500
-0.14(-0.74%)
Dec 02, 2004
19.50
19.50
18.95
19.01
27,800
-0.39(-2.01%)
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
.