Covenant Logistics Group Inc (CV5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.6 | 2.25563909774 | 26.6 | 26.6 | 26.2 | 41 | 26.55121951 | DE |
| 12 | -28.3 | -50.990990991 | 55.5 | 56.5 | 26.2 | 22 | 45.62217573 | DE |
| 26 | -23.8 | -46.6666666667 | 51 | 56.5 | 26.2 | 45 | 46.34082935 | DE |
| 52 | -17.6 | -39.2857142857 | 44.8 | 56.5 | 26.2 | 57 | 45.9144048 | DE |
| 156 | -17.4 | -39.0134529148 | 44.6 | 56.5 | 26.2 | 77 | 42.31772755 | DE |
| 260 | -17.4 | -39.0134529148 | 44.6 | 56.5 | 26.2 | 77 | 42.31772755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737494820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737408420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737149220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737062820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736976420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736890020 | 26.2 | -0.4 | -1.50 | 26.2 | 26.2 | 26.2 | 10 |
| 1736803620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736544420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736458020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736371620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736285220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736198820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735939620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735853220 | 26.6 | -29.9 | -52.92 | 26.6 | 26.6 | 26.6 | 72 |
| 1735594020 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1735334820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734989220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734730020 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734643620 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734557220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734470820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734384420 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734125220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734038820 | 56.5 | 3 | 5.61 | 56.5 | 56.5 | 56.5 | 61 |
| 1733952420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1733866020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1733779620 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 1 |
| 1733520420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733434020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733347620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733261220 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 1 |
| 1733174820 | 55 | -0.5 | -0.90 | 55 | 55 | 55 | 1 |
| 1732915620 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 2 |
| 1732829220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732742820 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 87 |
| 1732656420 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732570020 | 55.5 | 1 | 1.83 | 55.5 | 55.5 | 55.5 | 1 |
| 1732310820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732224420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732138020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732051620 | 54.5 | -1 | -1.80 | 54.5 | 54.5 | 54.5 | 1 |
| 1731965160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1731705960 | 55.5 | 8.9 | 19.10 | 55.5 | 55.5 | 55.5 | 2 |
| 1731615960 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1731529560 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1731443160 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1731356760 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1731097560 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1731011160 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730924760 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730838360 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730751960 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730492760 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730406360 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730319960 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730233560 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730147160 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1729887960 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1729801560 | 46.6 | 0.2 | 0.43 | 46.6 | 46.6 | 46.6 | 100 |
| 1729666800 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
