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, 2014
9.700
10.03
9.700
9.960
31,632
+0.24(+2.47%)
Feb 27, 2014
9.730
10.45
9.700
9.720
22,091
-0.02(-0.21%)
Feb 26, 2014
9.600
9.860
9.590
9.740
19,629
+0.09(+0.93%)
Feb 25, 2014
10.23
10.23
9.360
9.650
43,283
-0.57(-5.58%)
Feb 24, 2014
10.19
10.22
10.13
10.22
33,146
+0.09(+0.89%)
Feb 21, 2014
9.980
10.20
9.851
10.13
28,477
+0.14(+1.40%)
Feb 20, 2014
9.960
10.10
9.960
9.990
63,116
+0.02(+0.20%)
Feb 19, 2014
9.990
10.00
9.860
9.970
33,287
+0.04(+0.40%)
Feb 18, 2014
9.900
9.990
9.780
9.930
65,418
+0.18(+1.85%)
Feb 14, 2014
9.630
9.750
9.750
9.750
33,400
+0.14(+1.46%)
Feb 13, 2014
9.190
9.680
9.162
9.610
52,372
+0.43(+4.68%)
Feb 12, 2014
9.150
9.200
8.950
9.180
30,847
+0.03(+0.33%)
Feb 11, 2014
8.910
9.160
8.910
9.150
15,183
+0.24(+2.69%)
Feb 10, 2014
9.080
9.084
8.910
8.910
49,794
-0.05(-0.56%)
Feb 07, 2014
8.920
9.130
8.920
8.960
6,855
+0.15(+1.70%)
Feb 06, 2014
8.810
8.950
8.800
8.810
8,021
+0.03(+0.34%)
Feb 05, 2014
8.880
8.900
8.650
8.780
26,959
-0.20(-2.23%)
Feb 04, 2014
8.800
9.180
8.590
8.980
27,310
+0.14(+1.58%)
Feb 03, 2014
8.760
9.000
8.760
8.840
21,042
+0.08(+0.91%)
Jan 31, 2014
8.720
8.830
8.720
8.760
8,216
-0.13(-1.46%)
Jan 30, 2014
9.210
9.210
8.710
8.890
20,867
-0.04(-0.45%)
Jan 29, 2014
8.800
9.020
8.780
8.930
25,500
+0.16(+1.82%)
Jan 28, 2014
8.800
9.069
8.080
8.770
15,723
+0.09(+1.04%)
Jan 27, 2014
8.950
9.070
8.650
8.680
18,775
-0.23(-2.58%)
Jan 24, 2014
9.150
9.150
8.611
8.910
28,618
-0.26(-2.84%)
Jan 23, 2014
9.100
9.300
8.594
9.170
30,216
-0.02(-0.22%)
Jan 22, 2014
9.050
9.200
9.020
9.190
14,559
+0.20(+2.22%)
Jan 21, 2014
9.010
9.100
8.850
8.990
25,710
+0.02(+0.22%)
Jan 17, 2014
9.100
8.970
8.970
8.970
5,700
-0.09(-0.99%)
Jan 16, 2014
8.870
9.110
8.750
9.060
18,009
+0.18(+2.03%)
Jan 15, 2014
9.170
9.240
8.850
8.880
28,220
-0.29(-3.16%)
Jan 14, 2014
8.570
9.480
8.360
9.170
110,026
+1.32(+16.82%)
Jan 13, 2014
8.100
8.100
7.850
7.850
41,882
-0.28(-3.44%)
Jan 10, 2014
8.220
8.250
8.120
8.130
15,485
-0.09(-1.09%)
Jan 09, 2014
8.120
8.230
8.040
8.220
16,175
+0.10(+1.23%)
Jan 08, 2014
8.030
8.280
8.030
8.120
3,451
+0.05(+0.62%)
Jan 07, 2014
8.300
8.300
8.050
8.070
16,567
-0.09(-1.10%)
Jan 06, 2014
8.230
8.260
8.060
8.160
13,778
+0.01(+0.12%)
Jan 03, 2014
7.930
8.210
7.850
8.150
55,523
+0.19(+2.39%)
Jan 02, 2014
8.200
8.210
7.900
7.960
35,787
-0.25(-3.05%)
Dec 31, 2013
8.300
8.210
8.210
8.210
14,100
-0.01(-0.12%)
Dec 30, 2013
8.180
8.300
8.090
8.220
22,595
+0.01(+0.12%)
Dec 27, 2013
8.000
8.210
7.940
8.210
17,195
+0.21(+2.63%)
Dec 26, 2013
7.860
8.070
7.860
8.000
20,730
+0.15(+1.91%)
Dec 24, 2013
7.860
7.860
7.650
7.850
1,964
-0.01(-0.13%)
Dec 23, 2013
7.520
7.860
7.470
7.860
31,287
+0.31(+4.11%)
Dec 20, 2013
7.750
7.800
7.520
7.550
19,797
-0.31(-3.94%)
Dec 19, 2013
7.700
7.860
7.700
7.860
16,638
+0.06(+0.77%)
Dec 18, 2013
7.560
7.800
7.210
7.800
19,213
+0.18(+2.36%)
Dec 17, 2013
7.600
7.620
7.450
7.620
25,010
-0.04(-0.52%)
Dec 16, 2013
7.830
7.830
7.220
7.660
31,283
-0.24(-3.04%)
Dec 13, 2013
7.450
7.900
7.450
7.900
2,772
+0.20(+2.60%)
Dec 12, 2013
7.700
7.750
7.380
7.700
35,371
+0.04(+0.52%)
Dec 11, 2013
7.760
7.760
7.660
7.660
2,612
-0.13(-1.67%)
Dec 10, 2013
7.950
7.950
7.720
7.790
2,172
-0.12(-1.52%)
Dec 09, 2013
7.900
7.980
7.840
7.910
18,934
+0.02(+0.25%)
Dec 06, 2013
7.770
7.890
7.720
7.890
0
+0.20(+2.60%)
Dec 05, 2013
7.800
7.950
7.520
7.690
0
-0.17(-2.16%)
Dec 04, 2013
8.060
8.136
7.760
7.860
0
-0.30(-3.68%)
Dec 03, 2013
8.210
8.210
8.150
8.160
0
-0.13(-1.57%)
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
.