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, 2017
20.11
20.55
19.99
20.04
68,314
-0.12(-0.60%)
Feb 27, 2017
19.99
20.32
19.70
20.16
57,247
+0.10(+0.50%)
Feb 24, 2017
20.01
20.34
19.90
20.06
62,577
+0.05(+0.25%)
Feb 23, 2017
20.38
20.38
19.99
20.01
54,659
-0.32(-1.57%)
Feb 22, 2017
20.37
20.58
19.86
20.33
99,906
-0.03(-0.15%)
Feb 21, 2017
20.10
20.50
19.67
20.36
107,409
+0.38(+1.90%)
Feb 17, 2017
19.98
19.98
19.98
0
-0.09(-0.45%)
Feb 16, 2017
20.24
20.30
19.82
20.07
85,456
-0.09(-0.45%)
Feb 15, 2017
19.99
20.62
19.59
20.16
214,055
+0.21(+1.05%)
Feb 14, 2017
20.50
20.68
19.91
19.95
112,012
-0.68(-3.30%)
Feb 13, 2017
20.72
20.92
20.51
20.63
183,873
+0.08(+0.39%)
Feb 10, 2017
20.64
20.86
20.40
20.55
103,253
+0.28(+1.38%)
Feb 09, 2017
20.70
20.85
20.13
20.27
151,869
-0.40(-1.94%)
Feb 08, 2017
21.17
21.17
20.49
20.67
101,059
-0.59(-2.78%)
Feb 07, 2017
21.85
22.40
21.22
21.26
166,680
-0.53(-2.43%)
Feb 06, 2017
21.98
22.11
21.75
21.79
104,462
-0.17(-0.77%)
Feb 03, 2017
21.87
21.99
21.42
21.96
76,635
+0.32(+1.48%)
Feb 02, 2017
21.89
22.12
21.22
21.64
123,131
-0.42(-1.90%)
Feb 01, 2017
21.67
22.17
21.62
22.06
106,472
+0.53(+2.46%)
Jan 31, 2017
21.80
21.83
20.93
21.53
117,921
-0.25(-1.15%)
Jan 30, 2017
21.24
21.99
20.71
21.78
177,313
+0.29(+1.35%)
Jan 27, 2017
20.49
21.49
20.21
21.49
199,546
+1.11(+5.45%)
Jan 26, 2017
19.96
21.40
19.91
20.38
364,117
+0.30(+1.49%)
Jan 25, 2017
20.08
20.49
19.82
20.08
177,341
+0.12(+0.60%)
Jan 24, 2017
19.70
20.24
19.57
19.96
88,096
+0.31(+1.58%)
Jan 23, 2017
19.52
19.71
19.27
19.65
89,360
+0.09(+0.46%)
Jan 20, 2017
19.45
19.70
19.23
19.56
67,904
+0.04(+0.20%)
Jan 19, 2017
19.68
19.94
19.39
19.52
100,555
-0.16(-0.81%)
Jan 18, 2017
19.77
19.77
19.10
19.68
81,548
-0.04(-0.20%)
Jan 17, 2017
20.29
20.31
19.25
19.72
129,320
-0.77(-3.76%)
Jan 13, 2017
20.49
20.49
20.49
0
+0.48(+2.40%)
Jan 12, 2017
19.51
20.08
19.12
20.01
89,618
+0.43(+2.20%)
Jan 11, 2017
19.39
19.67
18.94
19.58
60,540
+0.31(+1.61%)
Jan 10, 2017
18.51
19.29
18.51
19.27
114,210
+0.75(+4.05%)
Jan 09, 2017
18.89
19.14
18.42
18.52
100,827
-0.39(-2.06%)
Jan 06, 2017
18.51
19.02
18.30
18.91
102,616
+0.60(+3.28%)
Jan 05, 2017
19.16
19.20
17.25
18.31
384,013
-1.46(-7.38%)
Jan 04, 2017
20.36
20.68
19.56
19.77
74,641
-0.84(-4.08%)
Jan 03, 2017
19.60
20.71
19.38
20.61
100,656
+1.27(+6.57%)
Dec 30, 2016
19.34
19.34
19.34
0
-0.26(-1.33%)
Dec 29, 2016
19.78
19.98
19.48
19.60
35,525
-0.13(-0.66%)
Dec 28, 2016
20.20
20.36
19.55
19.73
65,582
-0.50(-2.47%)
Dec 27, 2016
20.09
20.44
19.68
20.23
35,596
+0.12(+0.60%)
Dec 23, 2016
20.11
20.11
20.11
0
+0.06(+0.30%)
Dec 22, 2016
20.35
20.37
19.78
20.05
49,699
-0.29(-1.43%)
Dec 21, 2016
20.31
20.64
19.95
20.34
84,969
+0.11(+0.54%)
Dec 20, 2016
19.64
20.26
19.41
20.23
176,619
+0.68(+3.48%)
Dec 19, 2016
20.28
20.53
19.53
19.55
81,998
-0.66(-3.27%)
Dec 16, 2016
20.29
20.68
19.82
20.21
218,617
-0.20(-0.98%)
Dec 15, 2016
20.54
21.00
20.35
20.41
106,083
-0.14(-0.68%)
Dec 14, 2016
20.99
21.04
20.48
20.55
62,092
-0.37(-1.77%)
Dec 13, 2016
21.59
21.74
20.87
20.92
158,212
-0.53(-2.47%)
Dec 12, 2016
22.22
22.22
20.98
21.45
244,500
-0.67(-3.03%)
Dec 09, 2016
22.12
22.61
21.70
22.12
181,634
-0.09(-0.41%)
Dec 08, 2016
21.80
22.27
20.75
22.21
240,089
+0.47(+2.16%)
Dec 07, 2016
20.72
22.21
20.32
21.74
298,732
+0.95(+4.57%)
Dec 06, 2016
20.90
20.94
20.45
20.79
70,644
-0.13(-0.62%)
Dec 05, 2016
20.95
21.14
20.81
20.92
53,073
+0.08(+0.38%)
Dec 02, 2016
20.98
21.61
20.76
20.84
74,280
-0.29(-1.37%)
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
.