Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

46.13 +0.23 (+0.50%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.44 38.44 37.68 37.79 74,113 -0.55(-1.45%)
May 30, 2023 38.92 38.97 38.11 38.35 30,837 -0.53(-1.38%)
May 26, 2023 38.43 39.11 38.36 38.88 31,265 +0.40(+1.03%)
May 25, 2023 38.10 38.54 38.02 38.49 47,929 +0.21(+0.54%)
May 24, 2023 38.49 38.68 37.92 38.28 46,661 -0.33(-0.85%)
May 23, 2023 39.11 39.40 38.29 38.61 64,017 -0.58(-1.49%)
May 22, 2023 39.04 39.98 38.85 39.19 91,893 +0.15(+0.38%)
May 19, 2023 39.18 39.29 38.72 39.04 55,058 +0.38(+0.97%)
May 18, 2023 38.39 39.10 38.24 38.66 32,341 +0.34(+0.88%)
May 17, 2023 37.65 38.44 37.24 38.33 43,258 +0.92(+2.46%)
May 16, 2023 37.78 37.78 37.20 37.41 24,878 -0.59(-1.56%)
May 15, 2023 38.07 38.39 37.44 38.00 41,990 -0.02(-0.05%)
May 12, 2023 38.29 38.47 37.93 38.02 26,345 -0.06(-0.16%)
May 11, 2023 38.13 38.30 37.13 38.08 43,299 -0.16(-0.41%)
May 10, 2023 38.71 39.09 37.53 38.24 53,058 -0.18(-0.46%)
May 09, 2023 38.74 38.91 38.29 38.42 53,031 -0.45(-1.15%)
May 08, 2023 38.55 39.75 38.55 38.86 67,232 +0.33(+0.85%)
May 05, 2023 38.35 39.06 38.35 38.54 60,911 +0.35(+0.91%)
May 04, 2023 39.93 39.93 38.03 38.19 110,790 -1.80(-4.51%)
May 03, 2023 41.02 42.10 39.87 39.99 79,671 -1.07(-2.60%)
May 02, 2023 41.61 42.64 40.35 41.06 119,530 -0.85(-2.03%)
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.