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, 2020
11.60
12.19
11.54
12.10
225,600
-0.01(-0.08%)
Feb 27, 2020
12.65
12.95
12.10
12.11
303,573
-0.92(-7.06%)
Feb 26, 2020
13.86
13.92
12.88
13.03
186,231
-0.75(-5.44%)
Feb 25, 2020
14.97
14.98
13.64
13.78
223,316
-1.19(-7.95%)
Feb 24, 2020
15.24
15.50
14.94
14.97
191,171
-0.78(-4.95%)
Feb 21, 2020
15.44
15.90
15.16
15.75
151,200
+0.24(+1.55%)
Feb 20, 2020
14.55
15.55
14.53
15.51
184,857
+0.93(+6.38%)
Feb 19, 2020
13.93
14.70
13.90
14.58
211,364
+0.65(+4.67%)
Feb 18, 2020
13.54
13.93
13.42
13.93
144,690
+0.35(+2.58%)
Feb 14, 2020
13.76
13.81
13.50
13.58
162,100
-0.23(-1.67%)
Feb 13, 2020
13.50
13.92
13.50
13.81
131,193
+0.16(+1.17%)
Feb 12, 2020
13.43
13.70
13.19
13.65
144,600
+0.30(+2.25%)
Feb 11, 2020
12.95
13.73
12.95
13.35
209,032
+0.70(+5.53%)
Feb 10, 2020
12.95
13.08
12.51
12.65
77,635
-0.34(-2.62%)
Feb 07, 2020
12.91
13.07
12.86
12.99
159,900
+0.00(+0.00%)
Feb 06, 2020
12.89
13.11
12.76
12.99
110,096
+0.17(+1.33%)
Feb 05, 2020
12.32
12.95
12.32
12.82
95,215
+0.65(+5.34%)
Feb 04, 2020
12.50
12.66
12.17
12.17
161,048
-0.13(-1.06%)
Feb 03, 2020
12.80
12.81
11.97
12.30
189,353
-0.38(-3.04%)
Jan 31, 2020
13.61
13.80
12.59
12.69
324,900
-1.00(-7.34%)
Jan 30, 2020
13.58
13.75
13.38
13.69
170,797
-0.12(-0.87%)
Jan 29, 2020
13.90
14.08
13.75
13.81
337,539
-0.04(-0.29%)
Jan 28, 2020
13.91
13.95
13.70
13.85
417,913
+0.05(+0.36%)
Jan 27, 2020
14.09
14.12
13.73
13.80
236,081
+0.12(+0.88%)
Jan 24, 2020
13.79
15.29
13.45
13.68
436,500
+0.77(+5.96%)
Jan 23, 2020
13.07
13.09
12.56
12.91
263,875
-0.28(-2.12%)
Jan 22, 2020
13.72
13.81
13.11
13.19
171,847
-0.45(-3.30%)
Jan 21, 2020
13.91
13.92
13.38
13.64
133,699
-0.38(-2.71%)
Jan 17, 2020
14.11
14.26
13.78
14.02
133,400
-0.11(-0.78%)
Jan 16, 2020
14.04
14.42
14.04
14.13
92,767
+0.16(+1.15%)
Jan 15, 2020
13.66
14.16
13.66
13.97
185,139
+0.31(+2.27%)
Jan 14, 2020
13.27
13.71
13.19
13.66
217,002
+0.37(+2.78%)
Jan 13, 2020
13.35
13.35
13.10
13.29
100,762
-0.08(-0.56%)
Jan 10, 2020
13.12
13.38
12.99
13.37
213,400
+0.20(+1.48%)
Jan 09, 2020
12.95
13.34
12.91
13.17
158,997
+0.26(+2.01%)
Jan 08, 2020
13.10
13.10
12.62
12.91
217,364
-0.20(-1.53%)
Jan 07, 2020
12.49
13.13
12.35
13.11
253,119
+0.58(+4.63%)
Jan 06, 2020
13.03
13.03
12.47
12.53
145,483
-0.62(-4.71%)
Jan 03, 2020
12.95
13.25
12.84
13.15
139,800
-0.06(-0.45%)
Jan 02, 2020
13.13
13.32
13.01
13.21
129,611
+0.29(+2.21%)
Dec 31, 2019
12.57
12.96
12.54
12.93
121,500
+0.29(+2.25%)
Dec 30, 2019
13.00
13.05
12.57
12.64
87,080
-0.26(-2.02%)
Dec 27, 2019
12.75
13.00
12.60
12.90
121,600
+0.17(+1.34%)
Dec 26, 2019
12.70
12.76
12.57
12.73
106,771
+0.02(+0.16%)
Dec 24, 2019
12.89
13.07
12.69
12.71
40,600
-0.13(-1.01%)
Dec 23, 2019
12.90
12.96
12.74
12.84
84,244
-0.03(-0.23%)
Dec 20, 2019
13.25
13.25
12.68
12.87
280,200
-0.36(-2.72%)
Dec 19, 2019
13.37
13.37
12.97
13.23
148,218
-0.14(-1.05%)
Dec 18, 2019
13.31
13.44
13.07
13.37
131,820
+0.06(+0.45%)
Dec 17, 2019
13.19
13.37
13.12
13.31
68,527
+0.15(+1.14%)
Dec 16, 2019
13.34
13.63
13.14
13.16
128,428
-0.14(-1.05%)
Dec 13, 2019
13.38
13.59
13.14
13.30
175,200
-0.12(-0.89%)
Dec 12, 2019
13.13
13.65
13.13
13.42
130,862
+0.35(+2.68%)
Dec 11, 2019
12.89
13.16
12.81
13.07
106,972
+0.23(+1.79%)
Dec 10, 2019
12.90
12.90
12.66
12.84
104,545
-0.07(-0.54%)
Dec 09, 2019
12.79
12.97
12.62
12.91
106,705
+0.07(+0.55%)
Dec 06, 2019
12.79
13.24
12.70
12.84
142,600
+0.10(+0.78%)
Dec 05, 2019
12.71
12.95
12.60
12.74
76,587
+0.14(+1.11%)
Dec 04, 2019
12.86
13.05
12.55
12.60
164,972
-0.16(-1.25%)
Dec 03, 2019
12.95
13.01
12.57
12.76
147,453
-0.39(-2.97%)
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
.