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, 2007
11.44
11.66
11.43
11.57
25,452
+0.01(+0.09%)
Feb 27, 2007
11.71
11.74
11.46
11.56
29,840
-0.19(-1.62%)
Feb 26, 2007
11.81
11.87
11.70
11.75
15,865
-0.16(-1.34%)
Feb 23, 2007
11.83
11.96
11.79
11.91
25,691
+0.08(+0.68%)
Feb 22, 2007
11.91
11.96
11.80
11.83
46,625
-0.11(-0.92%)
Feb 21, 2007
11.88
11.95
11.79
11.94
14,607
+0.10(+0.84%)
Feb 20, 2007
11.76
11.87
11.76
11.84
12,448
+0.06(+0.51%)
Feb 16, 2007
11.59
11.83
11.57
11.78
14,863
+0.21(+1.82%)
Feb 15, 2007
11.77
11.77
11.55
11.57
18,227
-0.25(-2.12%)
Feb 14, 2007
11.42
11.82
11.42
11.82
79,705
+0.31(+2.69%)
Feb 13, 2007
11.55
11.60
11.51
11.51
33,850
-0.08(-0.69%)
Feb 12, 2007
11.59
11.63
11.57
11.59
22,682
-0.02(-0.17%)
Feb 09, 2007
11.70
11.77
11.57
11.61
18,230
-0.09(-0.77%)
Feb 08, 2007
11.87
11.87
11.70
11.70
9,662
-0.19(-1.60%)
Feb 07, 2007
11.72
11.89
11.72
11.89
15,845
+0.15(+1.28%)
Feb 06, 2007
11.77
11.87
11.73
11.74
10,500
-0.11(-0.93%)
Feb 05, 2007
11.93
12.06
11.85
11.85
15,978
-0.09(-0.75%)
Feb 02, 2007
11.67
11.94
11.67
11.94
19,323
+0.26(+2.23%)
Feb 01, 2007
11.80
11.80
11.63
11.68
6,525
-0.01(-0.09%)
Jan 31, 2007
12.05
12.06
11.61
11.69
31,674
-0.33(-2.75%)
Jan 30, 2007
11.91
12.08
11.91
12.02
24,056
+0.03(+0.25%)
Jan 29, 2007
12.29
12.32
11.99
11.99
36,444
-0.28(-2.28%)
Jan 26, 2007
12.34
12.47
12.16
12.27
19,835
-0.01(-0.08%)
Jan 25, 2007
12.33
12.44
12.20
12.28
22,712
-0.05(-0.41%)
Jan 24, 2007
12.25
12.50
12.11
12.33
12,469
+0.13(+1.07%)
Jan 23, 2007
12.26
12.28
12.03
12.20
16,362
-0.12(-0.97%)
Jan 22, 2007
12.22
12.36
12.19
12.32
20,877
+0.19(+1.57%)
Jan 19, 2007
12.10
12.14
12.05
12.13
11,420
+0.02(+0.17%)
Jan 18, 2007
12.10
12.11
12.01
12.11
26,430
+0.01(+0.08%)
Jan 17, 2007
11.85
12.13
11.85
12.10
22,056
+0.25(+2.11%)
Jan 16, 2007
11.99
11.99
11.63
11.85
76,775
-0.29(-2.39%)
Jan 12, 2007
12.13
12.14
12.06
12.14
4,800
+0.09(+0.75%)
Jan 11, 2007
12.03
12.10
12.03
12.05
7,543
+0.22(+1.86%)
Jan 10, 2007
11.85
11.93
11.73
11.83
90,767
-0.16(-1.33%)
Jan 09, 2007
11.95
12.03
11.93
11.99
21,254
+0.12(+1.01%)
Jan 08, 2007
11.95
11.99
11.86
11.87
40,469
-0.10(-0.84%)
Jan 05, 2007
11.75
12.22
11.75
11.97
33,837
+0.12(+1.01%)
Jan 04, 2007
12.03
12.05
11.60
11.85
108,538
+0.40(+3.49%)
Jan 03, 2007
11.41
11.54
11.37
11.45
41,426
+0.05(+0.44%)
Dec 29, 2006
11.69
11.70
11.40
11.40
18,587
-0.13(-1.13%)
Dec 28, 2006
11.48
11.66
11.40
11.53
35,240
+0.03(+0.26%)
Dec 27, 2006
11.36
11.55
11.27
11.50
28,978
+0.14(+1.23%)
Dec 26, 2006
11.06
11.36
11.04
11.36
30,100
+0.42(+3.84%)
Dec 22, 2006
11.15
11.15
10.94
10.94
22,336
+0.06(+0.55%)
Dec 21, 2006
11.27
11.28
10.88
10.88
47,961
-0.43(-3.80%)
Dec 20, 2006
11.33
11.41
11.24
11.31
4,408
+0.17(+1.53%)
Dec 19, 2006
11.15
11.25
11.14
11.14
23,075
-0.01(-0.09%)
Dec 18, 2006
11.20
11.27
11.07
11.15
25,739
-0.05(-0.45%)
Dec 15, 2006
11.06
11.36
11.04
11.20
47,410
+0.11(+0.99%)
Dec 14, 2006
11.05
11.19
10.99
11.09
49,230
-0.04(-0.36%)
Dec 13, 2006
11.52
11.56
11.13
11.13
26,600
-0.25(-2.20%)
Dec 12, 2006
11.59
11.70
11.35
11.38
16,600
-0.12(-1.04%)
Dec 11, 2006
11.56
11.56
11.42
11.50
23,091
-0.09(-0.78%)
Dec 08, 2006
11.22
11.60
11.20
11.59
36,644
+0.38(+3.39%)
Dec 07, 2006
11.50
11.53
11.20
11.21
31,784
-0.35(-3.03%)
Dec 06, 2006
11.64
11.69
11.45
11.56
25,381
-0.13(-1.11%)
Dec 05, 2006
11.87
11.89
11.68
11.69
53,556
-0.21(-1.76%)
Dec 04, 2006
12.00
12.00
11.65
11.90
45,880
-0.10(-0.83%)
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
.