Covenant Logistics Group Inc (CV5)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.6 | -1.32743362832 | 45.2 | 45.2 | 45.2 | 130 | 45.2 | DE |
| 12 | 2.800001 | 6.6985671459 | 41.799999 | 45.2 | 41.799999 | 100 | 44.00999965 | DE |
| 26 | -0.2 | -0.446428571429 | 44.8 | 49.4 | 41.799999 | 87 | 45.52803458 | DE |
| 52 | 0 | 0 | 44.6 | 49.4 | 37.2 | 104 | 41.10207221 | DE |
| 156 | 0 | 0 | 44.6 | 49.4 | 37.2 | 104 | 41.10207221 | DE |
| 260 | 0 | 0 | 44.6 | 49.4 | 37.2 | 104 | 41.10207221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718828820 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718742420 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718656020 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718396820 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718310420 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1718224020 | 45.2 | 3.4 | 8.13 | 45.2 | 45.2 | 45.2 | 130 |
| 1718137560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1718051160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717791960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717705560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717619160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717532760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717446360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717187160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717100760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1717014360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716927960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716841560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716582360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716495960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716409560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716323160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1716236760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715977560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715891160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715804760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715718360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715631960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715372760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715286360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715199960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715113560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1715027160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714767960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714681560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714508760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714422360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714163160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1714076760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1713990360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1713903960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1713817560 | 41.799999 | -0.4 | -0.95 | 41.799999 | 41.799999 | 41.799999 | 70 |
| 1713561960 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1713475560 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1713389160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1713302760 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1713216360 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712957160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712870760 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712784360 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712697960 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712611560 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712352360 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712265960 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712179560 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1712093160 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1711661160 | 42.2 | -2.6 | -5.80 | 42.2 | 42.2 | 42.2 | 30 |
| 1711519200 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1711432800 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1711346400 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1711087200 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1711000800 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
