Covenant Logistics Group Inc (CVLG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.690156193244 | 55.06 | 55.72 | 53.1058 | 57607 | 54.21142484 | CS |
| 4 | -3.82 | -6.52991452991 | 58.5 | 60.2333 | 53.1058 | 44535 | 56.62840374 | CS |
| 12 | 3.51 | 6.85948798124 | 51.17 | 61.54 | 49.17 | 53729 | 55.3692117 | CS |
| 26 | 3.73 | 7.32090284593 | 50.95 | 61.54 | 49.17 | 49468 | 54.19280841 | CS |
| 52 | 3.73 | 7.32090284593 | 50.95 | 61.54 | 49.17 | 49468 | 54.19280841 | CS |
| 156 | 3.73 | 7.32090284593 | 50.95 | 61.54 | 49.17 | 49468 | 54.19280841 | CS |
| 260 | 3.73 | 7.32090284593 | 50.95 | 61.54 | 49.17 | 49468 | 54.19280841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 54.4 | 0.58 | 1.08 | 54 | 54.53 | 53.61 | 13144 |
| 1734997200 | 53.82 | -0.56 | -1.03 | 54.44 | 54.45 | 53.1058 | 47282 |
| 1734738000 | 54.38 | 0.38 | 0.70 | 54.085 | 54.805 | 53.7 | 127810 |
| 1734651600 | 54 | -0.56 | -1.03 | 55.69 | 55.72 | 54 | 32965 |
| 1734565200 | 54.56 | -2.14 | -3.77 | 57.56 | 58.115 | 54.345 | 51740 |
| 1734478800 | 56.7 | -0.91 | -1.58 | 57.97 | 57.97 | 56.47 | 44211 |
| 1734392400 | 57.61 | -0.29 | -0.50 | 57.73 | 58.21 | 57.1 | 42614 |
| 1734133200 | 57.9 | -0.88 | -1.50 | 58.25 | 58.97 | 57.75 | 35704 |
| 1734046800 | 58.78 | -0.58 | -0.98 | 59.72 | 59.81 | 58.1001 | 42574 |
| 1733960400 | 59.36 | 0.97 | 1.66 | 58.27 | 60.2333 | 58.27 | 55651 |
| 1733874000 | 58.39 | 0.67 | 1.16 | 58.115 | 58.92 | 57.235 | 50059 |
| 1733787600 | 57.72 | 0.86 | 1.51 | 57.525 | 58.39 | 57.4 | 47188 |
| 1733528400 | 56.86 | -0.62 | -1.08 | 57.81 | 57.81 | 56.41 | 38983 |
| 1733442000 | 57.48 | -0.17 | -0.29 | 57.32 | 57.855 | 57.31 | 37315 |
| 1733355600 | 57.65 | 0.47 | 0.82 | 57.79 | 57.93 | 56.975 | 38425 |
| 1733269200 | 57.18 | -1.12 | -1.92 | 58.73 | 58.73 | 57.01 | 21225 |
| 1733182800 | 58.3 | 0.22 | 0.38 | 58.8 | 58.8 | 57.24 | 33809 |
| 1732917840 | 58.08 | 0.17 | 0.29 | 58.04 | 58.7707 | 57.78 | 24806 |
| 1732750800 | 57.91 | -0.89 | -1.51 | 58.96 | 59.09 | 57.81 | 23649 |
| 1732664400 | 58.8 | 0.58 | 1.00 | 57.65 | 59.109 | 57.53 | 30879 |
| 1732578000 | 58.22 | 0.45 | 0.78 | 58.21 | 59.48 | 58.21 | 42431 |
| 1732318800 | 57.77 | 0.81 | 1.42 | 57.065 | 57.88 | 56.78 | 33358 |
| 1732232400 | 56.96 | 0.22 | 0.39 | 56.98 | 57.93 | 56.9054 | 32821 |
| 1732146000 | 56.74 | -0.59 | -1.03 | 57.33 | 57.33 | 56.04 | 26268 |
| 1732059600 | 57.33 | 0.09 | 0.16 | 57.19 | 57.58 | 56.69 | 30968 |
| 1731973200 | 57.24 | -0.6 | -1.04 | 57.53 | 58.72 | 57.065 | 35211 |
| 1731714000 | 57.84 | -1.36 | -2.30 | 59.275 | 59.53 | 57.74 | 45619 |
| 1731627600 | 59.2 | -1.18 | -1.95 | 60.39 | 60.39 | 58.34 | 70810 |
| 1731541200 | 60.38 | -0.28 | -0.46 | 60.24 | 61.54 | 60.185 | 61976 |
| 1731454800 | 60.66 | 0.45 | 0.75 | 60.42 | 61.11 | 60.06 | 97350 |
| 1731368400 | 60.21 | 2.46 | 4.26 | 58.62 | 60.23 | 58.62 | 107690 |
| 1731109200 | 57.75 | 1.62 | 2.89 | 56.26 | 57.77 | 56.26 | 73020 |
| 1731022800 | 56.13 | -1.16 | -2.02 | 57.03 | 57.94 | 55.83 | 108072 |
| 1730936400 | 57.29 | 5.32 | 10.24 | 54.95 | 58.405 | 54.8 | 280409 |
| 1730850000 | 51.97 | 0.87 | 1.70 | 51.34 | 52.35 | 51.235 | 52487 |
| 1730763600 | 51.1 | -0.2 | -0.39 | 50.26 | 51.97 | 50.26 | 49516 |
| 1730500800 | 51.3 | 0.7 | 1.38 | 50.8 | 51.52 | 50.65 | 41479 |
| 1730414400 | 50.6 | -0.71 | -1.38 | 50.85 | 51.58 | 50.55 | 37515 |
| 1730328000 | 51.31 | -0.05 | -0.10 | 51.56 | 52.83 | 51.23 | 37650 |
| 1730241600 | 51.36 | -0.51 | -0.98 | 51.44 | 51.9 | 51.35 | 35316 |
| 1730155200 | 51.87 | 0.97 | 1.91 | 51.64 | 52.32 | 50.77 | 41463 |
| 1729896000 | 50.9 | -0.46 | -0.90 | 51.7 | 51.93 | 50.9 | 65870 |
| 1729809600 | 51.36 | -0.18 | -0.35 | 51.46 | 51.79 | 49.17 | 99216 |
| 1729723200 | 51.54 | -1.01 | -1.92 | 52.03 | 52.375 | 51.305 | 41652 |
| 1729636800 | 52.55 | 0.56 | 1.08 | 51.79 | 53.175932 | 51.65 | 34193 |
| 1729550400 | 51.99 | -0.74 | -1.40 | 52.92 | 52.92 | 51.395 | 43208 |
| 1729291200 | 52.73 | -1.3 | -2.41 | 54 | 54 | 52.45 | 52047 |
| 1729204800 | 54.03 | -0.48 | -0.88 | 54.31 | 54.67 | 53.05 | 83313 |
| 1729118400 | 54.51 | 2.05 | 3.91 | 53.25 | 54.52 | 53.25 | 97010 |
| 1729032000 | 52.46 | -0.5 | -0.94 | 52.7 | 54.19 | 52.38 | 90970 |
| 1728945600 | 52.96 | 0.03 | 0.06 | 52.66 | 53.15 | 50.59 | 45575 |
| 1728686400 | 52.93 | 1.52 | 2.96 | 51.15 | 52.98 | 51.15 | 27306 |
| 1728600000 | 51.41 | 0.15 | 0.29 | 50.69 | 51.66 | 50.62 | 36889 |
| 1728513600 | 51.26 | -0.67 | -1.29 | 51.9 | 52.32 | 50.955 | 45094 |
| 1728427200 | 51.93 | 0.72 | 1.41 | 50.82 | 52.08 | 50.82 | 39274 |
| 1728340800 | 51.21 | 0.92 | 1.83 | 49.8 | 51.47 | 49.8 | 51669 |
| 1728081600 | 50.29 | 0.39 | 0.78 | 50.55 | 50.55 | 49.87 | 33375 |
| 1727995200 | 49.9 | -1.72 | -3.33 | 50.39 | 51.13 | 49.78 | 35053 |
| 1727908800 | 51.62 | 0.17 | 0.33 | 51.17 | 51.95 | 51.17 | 28387 |
| 1727822400 | 51.45 | -1.39 | -2.63 | 52.29 | 52.77 | 51.17 | 59749 |
| 1727735520 | 52.84 | 0.1 | 0.19 | 52.85 | 53.39 | 52.4 | 43565 |
| 1727476800 | 52.74 | 0.28 | 0.53 | 52.73 | 53.52 | 52.395 | 52882 |
| 1727390400 | 52.46 | -0.96 | -1.80 | 53.94 | 54.33 | 52.23 | 62687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
