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 (%)
Aug 31, 2011
4.920
4.920
4.690
4.860
110,483
-0.03(-0.61%)
Aug 30, 2011
4.730
5.050
4.611
4.890
95,882
+0.17(+3.60%)
Aug 29, 2011
3.920
4.750
3.920
4.720
113,741
+0.84(+21.65%)
Aug 26, 2011
3.910
3.910
3.670
3.880
57,902
+0.02(+0.52%)
Aug 25, 2011
4.030
4.110
3.850
3.860
162,510
-0.15(-3.74%)
Aug 24, 2011
3.940
4.030
3.920
4.010
75,157
+0.05(+1.26%)
Aug 23, 2011
3.870
3.980
3.820
3.960
111,455
+0.11(+2.86%)
Aug 22, 2011
3.950
4.000
3.790
3.850
199,774
-0.02(-0.52%)
Aug 19, 2011
3.750
3.980
3.740
3.870
95,690
+0.05(+1.31%)
Aug 18, 2011
4.000
4.060
3.810
3.820
54,162
-0.25(-6.14%)
Aug 17, 2011
4.000
4.112
3.940
4.070
361,414
+0.08(+2.01%)
Aug 16, 2011
4.070
4.100
3.830
3.990
119,604
-0.14(-3.39%)
Aug 15, 2011
4.460
4.480
4.000
4.130
80,142
-0.29(-6.56%)
Aug 12, 2011
4.550
4.680
4.380
4.420
38,793
-0.12(-2.64%)
Aug 11, 2011
4.510
4.600
4.380
4.540
47,781
+0.04(+0.89%)
Aug 10, 2011
4.660
4.750
4.500
4.500
77,621
-0.25(-5.26%)
Aug 09, 2011
4.590
4.830
4.500
4.750
79,049
+0.25(+5.56%)
Aug 08, 2011
4.910
4.950
4.500
4.500
79,179
-0.53(-10.54%)
Aug 05, 2011
5.350
5.350
4.900
5.030
69,246
-0.23(-4.37%)
Aug 04, 2011
5.640
5.640
5.260
5.260
41,542
-0.44(-7.72%)
Aug 03, 2011
5.540
5.750
5.500
5.700
50,021
+0.16(+2.89%)
Aug 02, 2011
5.870
5.870
5.530
5.540
36,350
-0.32(-5.46%)
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
.