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, 2012
3.300
3.330
3.230
3.250
44,946
-0.10(-2.99%)
Feb 28, 2012
3.460
3.539
3.320
3.350
3,895
-0.11(-3.18%)
Feb 27, 2012
3.430
3.460
3.400
3.460
5,310
-0.02(-0.57%)
Feb 24, 2012
3.540
3.540
3.450
3.480
7,774
-0.07(-1.97%)
Feb 23, 2012
3.490
3.560
3.430
3.550
15,075
+0.05(+1.43%)
Feb 22, 2012
3.500
3.560
3.420
3.500
23,732
+0.00(+0.00%)
Feb 21, 2012
3.500
3.550
3.500
3.500
11,712
-0.01(-0.28%)
Feb 17, 2012
3.590
3.600
3.500
3.510
8,229
-0.08(-2.23%)
Feb 16, 2012
3.570
3.590
3.544
3.590
7,753
+0.08(+2.28%)
Feb 15, 2012
3.580
3.580
3.500
3.510
13,163
-0.05(-1.40%)
Feb 14, 2012
3.500
3.600
3.500
3.560
4,139
-0.01(-0.28%)
Feb 13, 2012
3.500
3.570
3.500
3.570
16,139
+0.13(+3.78%)
Feb 10, 2012
3.500
3.590
3.420
3.440
8,266
-0.11(-3.10%)
Feb 09, 2012
3.610
3.670
3.500
3.550
15,526
-0.05(-1.39%)
Feb 08, 2012
3.540
3.610
3.500
3.600
7,342
+0.09(+2.56%)
Feb 07, 2012
3.640
3.640
3.465
3.510
14,543
-0.19(-5.14%)
Feb 06, 2012
3.610
3.700
3.540
3.700
14,472
+0.03(+0.82%)
Feb 03, 2012
3.620
3.670
3.440
3.670
37,345
+0.14(+3.97%)
Feb 02, 2012
3.300
3.640
3.300
3.530
42,334
-0.05(-1.40%)
Feb 01, 2012
3.340
3.600
3.330
3.580
32,615
+0.28(+8.48%)
Jan 31, 2012
3.490
3.510
3.270
3.300
28,864
-0.14(-4.07%)
Jan 30, 2012
3.470
3.512
3.390
3.440
10,440
-0.17(-4.71%)
Jan 27, 2012
3.580
3.610
3.401
3.610
7,728
+0.04(+1.12%)
Jan 26, 2012
3.420
3.610
3.375
3.570
11,244
+0.17(+5.00%)
Jan 25, 2012
3.490
3.510
3.250
3.400
15,426
-0.12(-3.41%)
Jan 24, 2012
3.400
3.590
3.280
3.520
20,206
+0.09(+2.62%)
Jan 23, 2012
3.490
3.600
3.300
3.430
30,624
+0.02(+0.59%)
Jan 20, 2012
3.380
3.570
3.330
3.410
23,039
+0.02(+0.59%)
Jan 19, 2012
3.430
3.500
3.340
3.390
13,842
-0.02(-0.59%)
Jan 18, 2012
3.320
3.440
3.250
3.410
22,314
+0.11(+3.33%)
Jan 17, 2012
3.190
3.350
3.146
3.300
22,888
+0.18(+5.77%)
Jan 13, 2012
3.180
3.205
3.080
3.120
15,778
-0.10(-3.11%)
Jan 12, 2012
3.240
3.250
3.180
3.220
14,621
+0.02(+0.63%)
Jan 11, 2012
3.230
3.250
3.180
3.200
11,665
-0.02(-0.62%)
Jan 10, 2012
3.210
3.230
3.170
3.220
14,692
+0.05(+1.58%)
Jan 09, 2012
3.030
3.220
3.030
3.170
24,818
+0.16(+5.32%)
Jan 06, 2012
3.010
3.060
2.900
3.010
15,098
+0.01(+0.33%)
Jan 05, 2012
2.960
3.009
2.840
3.000
16,888
+0.02(+0.67%)
Jan 04, 2012
3.050
3.050
2.950
2.980
37,810
+0.01(+0.34%)
Dec 30, 2011
2.980
3.000
2.930
2.970
56,214
+0.03(+1.02%)
Dec 29, 2011
2.970
2.990
2.900
2.940
26,275
-0.02(-0.68%)
Dec 28, 2011
3.060
3.090
2.920
2.960
16,020
-0.02(-0.67%)
Dec 27, 2011
2.940
3.070
2.900
2.980
22,771
+0.00(+0.00%)
Dec 23, 2011
3.070
3.070
2.960
2.980
10,319
-0.08(-2.61%)
Dec 21, 2011
3.040
3.170
2.910
3.060
14,271
+0.01(+0.33%)
Dec 20, 2011
2.970
3.050
2.940
3.050
30,131
+0.17(+5.90%)
Dec 19, 2011
2.940
2.970
2.870
2.880
33,240
-0.02(-0.69%)
Dec 16, 2011
2.810
2.930
2.810
2.900
41,521
+0.12(+4.32%)
Dec 15, 2011
2.840
2.840
2.710
2.780
78,335
+0.00(+0.00%)
Dec 14, 2011
2.830
2.880
2.750
2.780
54,715
-0.07(-2.46%)
Dec 13, 2011
2.950
2.960
2.830
2.850
16,119
-0.07(-2.40%)
Dec 12, 2011
2.910
2.980
2.890
2.920
35,102
-0.04(-1.35%)
Dec 09, 2011
3.010
3.030
2.810
2.960
35,504
-0.01(-0.34%)
Dec 08, 2011
3.010
3.030
2.970
2.970
20,055
-0.02(-0.67%)
Dec 07, 2011
3.050
3.070
2.970
2.990
21,756
-0.09(-2.92%)
Dec 06, 2011
3.080
3.090
2.980
3.080
27,033
+0.02(+0.65%)
Dec 05, 2011
3.050
3.120
3.020
3.060
26,024
+0.07(+2.34%)
Dec 02, 2011
3.020
3.020
2.940
2.990
12,885
+0.04(+1.36%)
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
.