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, 2018
26.43
26.64
25.79
25.82
156,229
-0.47(-1.79%)
Feb 27, 2018
27.63
27.63
26.24
26.29
147,957
-1.23(-4.47%)
Feb 26, 2018
27.00
27.63
26.35
27.52
226,115
+1.20(+4.56%)
Feb 23, 2018
27.00
27.24
26.00
26.32
95,254
-0.54(-2.01%)
Feb 22, 2018
26.22
27.02
26.22
26.86
174,626
+0.81(+3.11%)
Feb 21, 2018
25.61
26.29
25.61
26.05
142,004
+0.54(+2.12%)
Feb 20, 2018
26.12
26.39
25.30
25.51
143,124
-0.74(-2.82%)
Feb 16, 2018
26.25
26.25
26.25
0
-0.12(-0.46%)
Feb 15, 2018
26.99
27.26
25.80
26.37
142,008
-0.40(-1.49%)
Feb 14, 2018
26.99
27.53
26.28
26.77
265,871
-0.06(-0.22%)
Feb 13, 2018
25.42
26.92
25.16
26.83
354,675
+1.29(+5.05%)
Feb 12, 2018
26.08
26.44
25.49
25.54
105,275
-0.46(-1.77%)
Feb 09, 2018
26.34
26.57
25.45
26.00
148,237
-0.16(-0.61%)
Feb 08, 2018
27.72
26.05
26.16
193,756
-1.56(-5.63%)
Feb 07, 2018
27.16
28.18
26.81
27.72
222,386
+0.54(+1.99%)
Feb 06, 2018
28.49
29.38
26.35
27.18
390,128
-2.38(-8.05%)
Feb 05, 2018
29.29
29.75
29.27
29.56
173,637
+0.16(+0.54%)
Feb 02, 2018
29.73
29.87
28.73
29.40
169,664
-0.60(-2.00%)
Feb 01, 2018
29.22
30.23
29.00
30.00
212,044
+0.67(+2.28%)
Jan 31, 2018
28.30
29.39
28.23
29.33
253,529
+1.30(+4.64%)
Jan 30, 2018
27.75
28.81
26.36
28.03
485,786
-1.49(-5.05%)
Jan 29, 2018
29.05
29.58
28.74
29.52
189,402
+0.46(+1.58%)
Jan 26, 2018
28.37
29.16
27.95
29.06
121,510
+0.80(+2.83%)
Jan 25, 2018
28.47
28.70
27.70
28.26
109,020
-0.19(-0.67%)
Jan 24, 2018
28.38
28.86
27.80
28.45
170,703
+0.12(+0.42%)
Jan 23, 2018
28.93
29.11
27.45
28.33
69,529
-0.58(-2.01%)
Jan 22, 2018
28.83
29.51
28.39
28.91
74,335
+0.05(+0.17%)
Jan 19, 2018
27.90
29.12
27.42
28.86
95,550
+0.96(+3.44%)
Jan 18, 2018
27.82
27.97
27.44
27.90
68,953
+0.04(+0.14%)
Jan 17, 2018
27.66
27.88
26.98
27.86
100,941
+0.31(+1.13%)
Jan 16, 2018
28.10
28.53
27.32
27.55
73,609
-0.44(-1.57%)
Jan 12, 2018
27.99
27.99
27.99
0
-0.65(-2.27%)
Jan 11, 2018
27.42
28.70
25.16
28.64
203,214
+1.32(+4.83%)
Jan 10, 2018
27.74
27.78
27.29
27.32
57,166
-0.53(-1.90%)
Jan 09, 2018
28.09
28.39
27.48
27.85
127,643
+0.11(+0.40%)
Jan 08, 2018
27.10
28.04
26.65
27.74
134,072
+0.65(+2.40%)
Jan 05, 2018
27.53
27.58
26.80
27.09
96,441
-0.33(-1.20%)
Jan 04, 2018
28.11
28.11
27.16
27.42
114,275
-0.54(-1.93%)
Jan 03, 2018
28.04
28.74
27.87
27.96
102,003
-0.14(-0.50%)
Jan 02, 2018
28.95
29.18
27.96
28.10
156,726
-0.63(-2.19%)
Dec 29, 2017
28.73
28.73
28.73
0
-0.04(-0.14%)
Dec 28, 2017
28.88
28.94
28.48
28.77
70,329
-0.07(-0.24%)
Dec 27, 2017
29.04
29.04
28.68
28.84
31,036
-0.19(-0.65%)
Dec 26, 2017
28.95
29.14
28.78
29.03
77,126
+0.04(+0.14%)
Dec 22, 2017
28.68
29.28
28.49
28.99
112,050
+0.29(+1.01%)
Dec 21, 2017
28.90
28.91
28.44
28.70
89,021
-0.12(-0.42%)
Dec 20, 2017
28.70
29.08
28.68
28.82
76,664
+0.31(+1.09%)
Dec 19, 2017
28.82
29.06
28.45
28.51
69,224
-0.30(-1.04%)
Dec 18, 2017
28.95
29.22
28.57
28.81
49,004
+0.07(+0.24%)
Dec 15, 2017
27.78
29.25
27.78
28.74
161,765
+0.95(+3.42%)
Dec 14, 2017
28.78
28.78
27.27
27.79
129,537
-0.99(-3.44%)
Dec 13, 2017
28.98
29.05
28.59
28.78
94,057
-0.09(-0.31%)
Dec 12, 2017
28.94
29.54
28.68
28.87
174,768
-0.02(-0.07%)
Dec 11, 2017
29.62
29.98
28.86
28.89
89,284
-0.72(-2.43%)
Dec 08, 2017
29.85
30.25
29.05
29.61
99,722
-0.13(-0.44%)
Dec 07, 2017
29.93
30.34
29.50
29.74
198,285
-0.12(-0.40%)
Dec 06, 2017
29.64
30.08
29.64
29.86
171,259
+0.06(+0.20%)
Dec 05, 2017
29.53
30.07
29.44
29.80
153,170
+0.26(+0.88%)
Dec 04, 2017
29.31
30.06
29.12
29.54
127,549
+0.62(+2.14%)
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
.