Covenant Logistics Group Inc (CVLG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.400252791237 | 47.47 | 48.48 | 46.36 | 47261 | 47.77568011 | CS |
| 4 | 0.47 | 1.00405896176 | 46.81 | 49.69 | 46.18 | 46678 | 47.49179627 | CS |
| 12 | 1.12 | 2.42634315425 | 46.16 | 49.69 | 43.03 | 64643 | 46.03088387 | CS |
| 26 | 2.12 | 4.69441984057 | 45.16 | 54.87 | 43 | 67313 | 47.24599387 | CS |
| 52 | 7.37 | 18.4665497369 | 39.91 | 57.57 | 38.2514 | 64290 | 46.54883468 | CS |
| 156 | 26.89 | 131.878371751 | 20.39 | 57.57 | 17.23 | 103019 | 32.33549264 | CS |
| 260 | 33.16 | 234.844192635 | 14.12 | 57.57 | 13.23 | 104606 | 28.61199572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 47.28 | -0.28 | -0.59 | 47.5 | 47.86 | 47.225 | 89298 |
| 1718922900 | 47.56 | -0.56 | -1.16 | 47.75 | 48.185 | 47.39 | 39316 |
| 1718750100 | 48.12 | 0.12 | 0.25 | 47.98 | 48.48 | 47.78 | 41573 |
| 1718663700 | 48 | 0.4 | 0.84 | 47.25 | 48.08 | 47.18 | 32914 |
| 1718404500 | 47.6 | -0.37 | -0.77 | 47.47 | 47.771 | 46.36 | 75239 |
| 1718318100 | 47.97 | -0.85 | -1.74 | 48.68 | 48.68 | 47.77 | 37825 |
| 1718231700 | 48.82 | 0.52 | 1.08 | 49.3 | 49.69 | 48.5825 | 34333 |
| 1718145300 | 48.3 | -0.37 | -0.76 | 48.27 | 48.31 | 47.75 | 31626 |
| 1718058900 | 48.67 | 0.86 | 1.80 | 47.46 | 48.94 | 47.41 | 45778 |
| 1717799700 | 47.81 | 0.49 | 1.04 | 47.03 | 47.97 | 46.77 | 59146 |
| 1717713300 | 47.32 | 0.64 | 1.37 | 46.72 | 47.48 | 46.515 | 68429 |
| 1717626900 | 46.68 | 0.09 | 0.19 | 46.66 | 47.24 | 46.282 | 36931 |
| 1717540500 | 46.59 | -0.52 | -1.10 | 46.77 | 47.56 | 46.34 | 48128 |
| 1717454100 | 47.11 | -0.42 | -0.88 | 47.84 | 47.84 | 46.93 | 32508 |
| 1717194900 | 47.53 | 0.96 | 2.06 | 46.78 | 47.79 | 46.295 | 79505 |
| 1717108500 | 46.57 | 0.23 | 0.50 | 46.49 | 46.785 | 46.34 | 39375 |
| 1717022100 | 46.34 | -1.05 | -2.22 | 46.82 | 46.96 | 46.18 | 65558 |
| 1716935700 | 47.39 | -0.01 | -0.02 | 47.615 | 47.7875 | 47.15 | 37782 |
| 1716590100 | 47.4 | 0.86 | 1.85 | 46.81 | 47.44 | 46.69 | 35901 |
| 1716503700 | 46.54 | -0.2 | -0.43 | 46.75 | 46.85 | 46.12 | 62766 |
| 1716417300 | 46.74 | 0.43 | 0.93 | 46.4 | 46.98 | 46.289 | 58057 |
| 1716330900 | 46.31 | -0.1 | -0.22 | 46.38 | 46.45 | 45.39 | 77626 |
| 1716244500 | 46.41 | -0.05 | -0.11 | 46.3 | 46.83 | 46.26 | 117316 |
| 1715985300 | 46.46 | -0.47 | -1.00 | 46.99 | 47.01 | 45.58 | 95247 |
| 1715898900 | 46.93 | 0.18 | 0.39 | 46.58 | 47.04 | 46.42 | 99508 |
| 1715812500 | 46.75 | 0.02 | 0.04 | 46.96 | 47.02 | 46.2 | 89968 |
| 1715726100 | 46.73 | 0.07 | 0.15 | 47.03 | 47.03 | 46.42 | 72379 |
| 1715639700 | 46.66 | -0.23 | -0.49 | 47.21 | 47.4 | 46.4 | 56994 |
| 1715380500 | 46.89 | -0.06 | -0.13 | 46.9 | 46.96 | 46.36 | 50899 |
| 1715294100 | 46.95 | 0.85 | 1.84 | 46.05 | 47.18 | 45.8 | 114987 |
| 1715207700 | 46.1 | 0.57 | 1.25 | 45.28 | 46.15 | 45.28 | 59279 |
| 1715121300 | 45.53 | -0.22 | -0.48 | 45.64 | 45.94 | 45.45 | 61593 |
| 1715034900 | 45.75 | 0.21 | 0.46 | 45.78 | 45.92 | 45.42 | 40754 |
| 1714775700 | 45.54 | 0.13 | 0.29 | 46.12 | 46.19 | 45.51 | 51250 |
| 1714689300 | 45.41 | 0.39 | 0.87 | 45.46 | 45.825 | 45.1168 | 87351 |
| 1714602900 | 45.02 | -0.17 | -0.38 | 45.31 | 45.93 | 44.88 | 77269 |
| 1714516500 | 45.19 | -0.25 | -0.55 | 45.57 | 45.57 | 44.91 | 87846 |
| 1714430100 | 45.44 | 0.54 | 1.20 | 45.15 | 45.6243 | 44.96 | 89864 |
| 1714170900 | 44.9 | 0.19 | 0.42 | 44.52 | 45.44 | 44.42 | 117700 |
| 1714084500 | 44.71 | 0.55 | 1.25 | 43.76 | 45.33 | 43.76 | 105611 |
| 1713998100 | 44.16 | -0.06 | -0.14 | 43.93 | 44.25 | 43.03 | 90056 |
| 1713911700 | 44.22 | 0.33 | 0.75 | 44.07 | 44.41 | 43.7 | 58544 |
| 1713825300 | 43.89 | -0.82 | -1.83 | 44.81 | 45.02 | 43.74 | 64667 |
| 1713566100 | 44.71 | 1.26 | 2.90 | 43.34 | 44.71 | 43.21 | 64921 |
| 1713479700 | 43.45 | -0.24 | -0.55 | 43.69 | 44.03 | 43.45 | 66827 |
| 1713393300 | 43.69 | -1.23 | -2.74 | 44.49 | 44.855 | 43.39 | 152204 |
| 1713306900 | 44.92 | -0.12 | -0.27 | 44.53 | 45.07 | 44.26 | 45095 |
| 1713220500 | 45.04 | -0.42 | -0.92 | 45.84 | 45.86 | 44.7 | 47604 |
| 1712961300 | 45.46 | -0.71 | -1.54 | 45.85 | 46.06 | 44.98 | 45880 |
| 1712874900 | 46.17 | 0.83 | 1.83 | 45.54 | 46.61 | 45.11 | 54934 |
| 1712788500 | 45.34 | -1.06 | -2.28 | 45.51 | 46.06 | 45 | 74177 |
| 1712702100 | 46.4 | -0.29 | -0.62 | 46.7 | 46.95 | 46.035 | 43939 |
| 1712615700 | 46.69 | 0.69 | 1.50 | 46.39 | 46.86 | 45.88 | 42655 |
| 1712356500 | 46 | -0.18 | -0.39 | 45.77 | 46.27 | 45.22 | 70807 |
| 1712270100 | 46.18 | 0.45 | 0.98 | 46.09 | 46.64 | 45.945 | 38423 |
| 1712183700 | 45.73 | 0.27 | 0.59 | 45.12 | 46.01 | 45.12 | 46358 |
| 1712097300 | 45.46 | -0.48 | -1.04 | 45.92 | 46.3 | 45.02 | 71282 |
| 1712010900 | 45.94 | -0.42 | -0.91 | 46.16 | 46.38 | 45.63 | 103299 |
| 1711665300 | 46.36 | 0.46 | 1.00 | 45.86 | 46.735 | 45.54 | 52822 |
| 1711578900 | 45.9 | 0.43 | 0.95 | 45.99 | 46.11 | 45.567 | 30809 |
| 1711492500 | 45.47 | -0.11 | -0.24 | 45.99 | 46.26 | 45.29 | 53179 |
| 1711406100 | 45.58 | 0.57 | 1.27 | 45.29 | 45.71 | 44.75 | 47080 |
| 1711146900 | 45.01 | -0.53 | -1.16 | 45.76 | 45.98 | 44.7721 | 87869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
