Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

46.36 +0.46 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 38.55 39.76 38.55 38.87 67,227 +0.33(+0.85%)
May 05, 2023 38.35 39.07 38.35 38.54 60,906 +0.35(+0.91%)
May 04, 2023 39.94 39.94 38.03 38.19 110,781 -1.80(-4.51%)
May 03, 2023 41.02 42.10 39.88 39.99 79,665 -1.07(-2.60%)
May 02, 2023 41.61 42.64 40.35 41.06 119,521 -0.85(-2.03%)
May 01, 2023 39.11 41.99 39.11 41.92 211,030 +2.91(+7.46%)
Apr 28, 2023 34.98 39.03 34.98 39.00 148,197 +3.72(+10.55%)
Apr 27, 2023 34.34 36.06 34.34 35.28 112,959 +1.27(+3.73%)
Apr 26, 2023 34.98 34.98 33.25 34.01 76,419 -1.33(-3.75%)
Apr 25, 2023 35.54 35.54 35.09 35.34 40,174 -0.36(-1.00%)
Apr 24, 2023 35.70 36.22 35.22 35.70 46,243 +0.04(+0.11%)
Apr 21, 2023 35.83 36.78 35.48 35.66 58,772 -0.31(-0.85%)
Apr 20, 2023 35.68 36.56 35.60 35.96 71,244 +0.29(+0.80%)
Apr 19, 2023 34.83 35.82 34.83 35.68 48,471 +0.70(+2.01%)
Apr 18, 2023 34.75 35.11 34.39 34.97 59,424 +0.22(+0.63%)
Apr 17, 2023 34.78 35.18 34.28 34.76 102,120 -0.03(-0.09%)
Apr 14, 2023 34.73 35.24 34.40 34.79 86,767 +0.15(+0.43%)
Apr 13, 2023 34.85 35.38 34.26 34.64 59,565 -0.30(-0.85%)
Apr 12, 2023 35.35 35.35 34.63 34.93 27,549 -0.08(-0.23%)
Apr 11, 2023 35.16 35.51 34.68 35.01 48,101 +0.17(+0.48%)
Apr 10, 2023 33.37 35.14 33.37 34.85 59,368 +1.20(+3.56%)
Apr 06, 2023 33.95 34.39 32.51 33.65 76,655 -0.17(-0.50%)
Apr 05, 2023 33.82 34.01 32.83 33.82 78,033 +0.07(+0.21%)
Apr 04, 2023 35.01 35.01 33.60 33.75 91,452 -1.16(-3.32%)
Apr 03, 2023 34.99 35.09 34.46 34.91 64,119 -0.17(-0.48%)
Mar 31, 2023 34.80 35.35 34.66 35.07 58,947 +0.53(+1.55%)
Mar 30, 2023 34.33 34.80 32.37 34.54 56,347 +0.27(+0.78%)
Mar 29, 2023 34.45 34.62 33.96 34.27 49,695 +0.00(+0.00%)
Mar 28, 2023 33.71 34.44 33.37 34.27 56,630 +0.55(+1.64%)
Mar 27, 2023 33.16 33.74 33.11 33.72 42,152 +0.73(+2.22%)
Mar 24, 2023 32.61 33.18 32.33 32.98 48,554 +0.17(+0.51%)
Mar 23, 2023 33.07 33.75 32.66 32.82 91,573 -0.26(-0.78%)
Mar 22, 2023 33.09 33.74 33.07 33.07 86,934 +0.09(+0.27%)
Mar 21, 2023 32.70 33.48 32.70 32.98 108,094 +0.73(+2.27%)
Mar 20, 2023 33.05 33.44 31.92 32.25 115,158 -0.54(-1.66%)
Mar 17, 2023 34.71 35.01 32.70 32.80 164,761 -1.92(-5.53%)
Mar 16, 2023 33.71 34.92 33.59 34.72 62,923 +0.50(+1.48%)
Mar 15, 2023 33.30 34.21 33.25 34.21 87,275 +0.24(+0.70%)
Mar 14, 2023 33.98 34.86 33.36 33.97 98,351 +0.04(+0.12%)
Mar 13, 2023 34.49 34.73 33.75 33.93 122,942 -1.20(-3.41%)
Mar 10, 2023 36.44 36.47 34.77 35.13 106,159 -1.27(-3.48%)
Mar 09, 2023 35.46 36.52 34.67 36.40 93,262 +0.88(+2.48%)
Mar 08, 2023 34.94 35.68 34.20 35.52 72,651 +0.50(+1.41%)
Mar 07, 2023 34.11 35.14 33.88 35.02 79,986 +0.87(+2.55%)
Mar 06, 2023 34.81 34.97 33.98 34.15 134,624 -0.84(-2.41%)
Mar 03, 2023 35.29 35.49 34.91 34.99 59,118 -0.25(-0.70%)
Mar 02, 2023 34.39 35.42 34.39 35.24 45,911 +0.58(+1.69%)
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.