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 29, 2008
7.390
7.870
7.220
7.870
24,475
+0.44(+5.92%)
Feb 28, 2008
7.640
7.700
7.270
7.430
15,258
-0.20(-2.62%)
Feb 27, 2008
7.820
8.040
7.600
7.630
8,400
-0.14(-1.80%)
Feb 26, 2008
7.990
7.990
7.750
7.770
21,994
-0.18(-2.26%)
Feb 25, 2008
7.990
7.990
7.680
7.950
15,499
-0.15(-1.85%)
Feb 22, 2008
7.830
8.300
7.610
8.100
40,454
+0.22(+2.79%)
Feb 21, 2008
7.850
7.920
7.660
7.880
7,036
+0.07(+0.90%)
Feb 20, 2008
7.530
7.830
7.500
7.810
10,710
+0.30(+3.99%)
Feb 19, 2008
7.670
7.790
7.510
7.510
10,387
-0.23(-2.97%)
Feb 18, 2008
7.800
7.820
7.720
7.740
2,770
+0.00(+0.00%)
Feb 15, 2008
7.800
7.820
7.720
7.740
2,770
-0.06(-0.77%)
Feb 14, 2008
7.660
7.950
7.520
7.800
7,700
+0.00(+0.00%)
Feb 13, 2008
7.810
7.950
7.740
7.800
69,062
-0.05(-0.64%)
Feb 12, 2008
7.940
8.000
7.790
7.850
16,450
-0.14(-1.75%)
Feb 11, 2008
7.880
8.030
7.880
7.990
9,255
+0.04(+0.50%)
Feb 08, 2008
7.990
8.000
7.910
7.950
19,000
-0.05(-0.62%)
Feb 07, 2008
7.920
8.080
7.680
8.000
32,566
+0.17(+2.17%)
Feb 06, 2008
7.930
8.150
7.730
7.830
13,000
-0.01(-0.13%)
Feb 05, 2008
7.770
8.130
7.770
7.840
19,354
-0.14(-1.75%)
Feb 04, 2008
8.020
8.300
7.940
7.980
20,400
-0.05(-0.62%)
Feb 01, 2008
8.160
8.260
7.950
8.030
48,001
-0.24(-2.90%)
Jan 31, 2008
8.480
8.480
8.000
8.270
39,116
+0.29(+3.63%)
Jan 30, 2008
7.975
8.480
7.940
7.980
34,625
-0.02(-0.25%)
Jan 29, 2008
7.790
8.150
7.770
8.000
99,794
+0.34(+4.44%)
Jan 28, 2008
7.810
7.990
7.240
7.660
49,392
-0.18(-2.30%)
Jan 25, 2008
8.000
8.160
7.220
7.840
54,433
+0.29(+3.84%)
Jan 24, 2008
6.910
7.570
6.910
7.550
41,414
+0.45(+6.34%)
Jan 23, 2008
6.510
7.100
6.510
7.100
21,900
+0.36(+5.34%)
Jan 22, 2008
6.460
6.740
6.000
6.740
17,040
+0.18(+2.74%)
Jan 21, 2008
6.350
6.640
6.140
6.560
27,660
+0.00(+0.00%)
Jan 18, 2008
6.350
6.640
6.140
6.560
27,660
-0.09(-1.35%)
Jan 17, 2008
6.430
6.710
6.380
6.650
29,100
+0.28(+4.40%)
Jan 16, 2008
6.100
6.600
6.099
6.370
51,242
+0.34(+5.64%)
Jan 15, 2008
6.390
6.400
6.000
6.030
13,250
-0.37(-5.78%)
Jan 14, 2008
6.150
6.510
5.960
6.400
31,579
+0.38(+6.31%)
Jan 11, 2008
6.320
6.390
5.990
6.020
16,225
-0.24(-3.83%)
Jan 10, 2008
6.220
6.560
6.220
6.260
20,715
-0.10(-1.57%)
Jan 09, 2008
5.970
6.690
5.950
6.360
64,439
+0.45(+7.61%)
Jan 08, 2008
5.670
6.290
5.670
5.910
28,092
+0.20(+3.50%)
Jan 07, 2008
6.140
6.270
5.490
5.710
30,100
-0.44(-7.15%)
Jan 04, 2008
6.250
6.380
6.050
6.150
25,689
-0.24(-3.76%)
Jan 03, 2008
6.590
6.650
6.300
6.390
51,640
-0.22(-3.33%)
Jan 02, 2008
6.650
6.940
6.610
6.610
12,395
-0.11(-1.64%)
Jan 01, 2008
6.680
6.760
6.680
6.720
9,477
+0.00(+0.00%)
Dec 31, 2007
6.680
6.760
6.680
6.720
9,477
+0.02(+0.30%)
Dec 28, 2007
6.710
6.990
6.690
6.700
12,000
-0.08(-1.18%)
Dec 27, 2007
6.870
6.910
6.750
6.780
12,373
-0.01(-0.15%)
Dec 26, 2007
6.690
6.850
6.680
6.790
19,810
+0.05(+0.74%)
Dec 24, 2007
6.665
6.820
6.450
6.740
5,500
-0.01(-0.15%)
Dec 21, 2007
6.660
6.750
6.550
6.750
10,600
+0.14(+2.12%)
Dec 20, 2007
6.570
6.720
6.540
6.610
9,531
-0.04(-0.60%)
Dec 19, 2007
6.540
6.670
6.540
6.650
9,250
-0.10(-1.48%)
Dec 18, 2007
6.630
6.750
6.450
6.750
16,583
+0.16(+2.43%)
Dec 17, 2007
6.810
7.160
6.550
6.590
31,200
-0.30(-4.35%)
Dec 14, 2007
6.980
7.320
6.880
6.890
20,413
-0.07(-1.01%)
Dec 13, 2007
7.410
7.410
6.560
6.960
27,310
-0.44(-5.95%)
Dec 12, 2007
7.830
7.900
7.255
7.400
27,829
+0.67(+9.96%)
Dec 11, 2007
6.700
6.860
6.700
6.730
13,525
-0.19(-2.75%)
Dec 10, 2007
6.990
7.020
6.690
6.920
19,230
-0.10(-1.42%)
Dec 07, 2007
7.030
7.030
6.800
7.020
13,625
+0.12(+1.74%)
Dec 06, 2007
6.920
6.920
6.870
6.900
5,800
+0.03(+0.44%)
Dec 05, 2007
7.100
7.100
6.860
6.870
7,700
-0.09(-1.29%)
Dec 04, 2007
7.020
7.020
6.770
6.960
12,536
+0.06(+0.87%)
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
.