Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

51.61 -0.10 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 52.11 52.17 51.28 51.61 88,397 -0.10(-0.19%)
Feb 22, 2024 51.90 52.34 51.06 51.71 78,342 -0.14(-0.27%)
Feb 21, 2024 51.70 52.06 51.03 51.85 72,097 +0.34(+0.66%)
Feb 20, 2024 52.63 52.63 51.19 51.51 97,466 -1.94(-3.63%)
Feb 16, 2024 54.87 54.87 52.93 53.45 58,938 -1.17(-2.14%)
Feb 15, 2024 53.85 54.86 52.92 54.62 85,795 +1.27(+2.38%)
Feb 14, 2024 53.00 54.10 52.24 53.35 59,488 +0.91(+1.74%)
Feb 13, 2024 52.59 53.62 48.98 52.44 83,645 -1.58(-2.92%)
Feb 12, 2024 51.99 54.26 51.73 54.02 107,867 +2.31(+4.47%)
Feb 09, 2024 51.04 52.32 50.74 51.71 55,750 +0.48(+0.94%)
Feb 08, 2024 51.29 51.29 50.46 51.23 45,624 +0.14(+0.27%)
Feb 07, 2024 51.23 51.75 50.78 51.09 49,958 -0.07(-0.14%)
Feb 06, 2024 49.51 51.49 49.51 51.16 77,830 +1.69(+3.42%)
Feb 05, 2024 49.96 49.99 48.99 49.47 53,605 -0.76(-1.51%)
Feb 02, 2024 48.28 50.38 47.89 50.23 66,659 +1.48(+3.04%)
Feb 01, 2024 48.79 48.89 47.14 48.75 57,175 +0.41(+0.85%)
Jan 31, 2024 49.92 50.03 48.13 48.34 49,894 -1.89(-3.76%)
Jan 30, 2024 49.48 50.45 49.35 50.23 52,883 +0.68(+1.37%)
Jan 29, 2024 50.35 50.35 48.62 49.55 68,740 -0.88(-1.74%)
Jan 26, 2024 51.67 51.67 50.00 50.43 89,624 -0.77(-1.50%)
Jan 25, 2024 51.22 52.00 50.39 51.20 172,252 +1.35(+2.71%)
Jan 24, 2024 50.46 51.36 49.55 49.85 216,632 +0.95(+1.94%)
Jan 23, 2024 49.79 50.08 48.90 48.90 106,934 +0.35(+0.72%)
Jan 22, 2024 47.46 48.55 47.46 48.55 42,746 +1.53(+3.25%)
Jan 19, 2024 47.14 47.16 46.40 47.02 32,768 +0.25(+0.53%)
Jan 18, 2024 45.88 46.96 45.88 46.77 49,051 +1.25(+2.75%)
Jan 17, 2024 45.06 45.63 45.01 45.52 36,174 -0.22(-0.48%)
Jan 16, 2024 45.99 46.20 45.34 45.74 35,697 -0.55(-1.19%)
Jan 12, 2024 46.90 47.62 46.08 46.29 50,607 -0.65(-1.38%)
Jan 11, 2024 45.53 47.04 45.53 46.94 55,182 +1.16(+2.53%)
Jan 10, 2024 43.87 45.87 43.78 45.78 57,932 +1.67(+3.79%)
Jan 09, 2024 44.18 44.62 43.78 44.11 41,563 -0.57(-1.28%)
Jan 08, 2024 43.95 44.73 43.50 44.68 23,400 +0.78(+1.78%)
Jan 05, 2024 43.03 44.05 43.03 43.90 65,692 +0.73(+1.69%)
Jan 04, 2024 44.46 44.46 43.00 43.17 45,882 -1.09(-2.46%)
Jan 03, 2024 45.09 45.35 44.16 44.26 46,401 -0.96(-2.12%)
Jan 02, 2024 45.94 46.22 44.93 45.22 70,332 -0.82(-1.78%)
Dec 29, 2023 46.56 46.72 45.94 46.04 129,670 -0.49(-1.05%)
Dec 28, 2023 45.86 46.71 45.70 46.53 40,346 +0.45(+0.98%)
Dec 27, 2023 45.21 46.48 45.21 46.08 45,933 +0.40(+0.88%)
Dec 26, 2023 45.56 45.97 45.34 45.68 27,251 +0.38(+0.84%)
Dec 22, 2023 44.73 45.38 44.73 45.30 45,599 +0.29(+0.64%)
Dec 21, 2023 45.16 45.53 44.97 45.01 26,786 +0.33(+0.74%)
Dec 20, 2023 43.77 46.06 43.77 44.68 67,483 +0.57(+1.29%)
Dec 19, 2023 43.51 44.30 43.22 44.11 48,550 +0.87(+2.01%)
Dec 18, 2023 44.07 44.09 43.00 43.24 58,735 -0.58(-1.32%)
Dec 15, 2023 44.87 45.32 43.78 43.82 166,350 -0.61(-1.37%)
Dec 14, 2023 43.14 44.63 43.14 44.43 74,574 +1.54(+3.59%)
Dec 13, 2023 42.60 43.17 41.47 42.89 93,064 +0.29(+0.68%)
Dec 12, 2023 42.64 42.74 42.05 42.60 31,504 +0.09(+0.21%)
Dec 11, 2023 41.38 43.01 41.38 42.51 30,455 +0.73(+1.75%)
Dec 08, 2023 42.29 42.68 41.68 41.78 36,024 -0.96(-2.25%)
Dec 07, 2023 42.38 42.75 41.72 42.74 42,249 +0.52(+1.23%)
Dec 06, 2023 43.24 43.44 42.22 42.22 27,490 -0.85(-1.97%)
Dec 05, 2023 43.82 44.24 43.07 43.07 29,233 -0.84(-1.91%)
Dec 04, 2023 43.15 44.29 43.15 43.91 41,324 +0.63(+1.46%)
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.