Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 (%)
Apr 30, 2020
9.280
9.291
8.791
8.880
217,881
-0.62(-6.53%)
Apr 29, 2020
8.830
9.730
8.830
9.500
304,733
+0.99(+11.63%)
Apr 28, 2020
8.570
8.845
8.230
8.510
154,959
+0.19(+2.28%)
Apr 27, 2020
7.500
8.440
7.440
8.320
241,979
+0.91(+12.28%)
Apr 24, 2020
7.220
7.530
6.960
7.410
169,800
+0.32(+4.51%)
Apr 23, 2020
7.250
7.510
7.030
7.090
360,119
-0.06(-0.84%)
Apr 22, 2020
7.430
7.511
7.030
7.150
107,561
-0.12(-1.65%)
Apr 21, 2020
7.370
7.460
7.090
7.270
105,487
-0.23(-3.07%)
Apr 20, 2020
8.210
8.430
7.360
7.500
269,967
-0.73(-8.87%)
Apr 17, 2020
8.480
8.700
7.960
8.230
225,800
+0.30(+3.78%)
Apr 16, 2020
7.120
7.990
6.640
7.930
741,419
+0.87(+12.32%)
Apr 15, 2020
7.130
7.297
6.870
7.060
131,860
-0.31(-4.21%)
Apr 14, 2020
7.750
7.850
7.290
7.370
218,338
-0.18(-2.38%)
Apr 13, 2020
8.320
8.320
7.323
7.550
154,494
-0.68(-8.26%)
Apr 09, 2020
8.350
8.890
8.220
8.230
244,400
+0.16(+1.98%)
Apr 08, 2020
7.980
8.420
7.635
8.070
189,971
+0.20(+2.54%)
Apr 07, 2020
7.670
8.100
7.460
7.870
237,769
+0.37(+4.93%)
Apr 06, 2020
6.640
7.600
6.640
7.500
285,258
+0.89(+13.46%)
Apr 03, 2020
7.220
7.350
6.540
6.610
252,000
-0.63(-8.70%)
Apr 02, 2020
7.470
7.720
7.160
7.240
250,488
-0.25(-3.34%)
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
.