Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

47.63 -0.34 (-0.71%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 48.68 48.68 47.77 47.97 37,825 -0.85(-1.74%)
Jun 12, 2024 49.30 49.69 48.58 48.82 34,333 +0.52(+1.08%)
Jun 11, 2024 48.27 48.30 47.75 48.30 31,626 -0.37(-0.76%)
Jun 10, 2024 47.46 48.94 47.46 48.67 45,781 +0.86(+1.80%)
Jun 07, 2024 47.03 47.97 46.77 47.81 59,146 +0.60(+1.27%)
Jun 06, 2024 46.67 47.37 46.41 47.21 68,588 +0.64(+1.37%)
Jun 05, 2024 46.55 47.13 46.17 46.57 37,017 +0.09(+0.19%)
Jun 04, 2024 46.66 47.45 46.23 46.48 48,240 -0.52(-1.10%)
Jun 03, 2024 47.73 47.73 46.82 47.00 32,583 -0.42(-0.88%)
May 31, 2024 46.67 47.68 46.19 47.42 79,690 +0.96(+2.06%)
May 30, 2024 46.38 46.68 46.23 46.46 39,466 +0.23(+0.50%)
May 29, 2024 46.71 46.85 46.07 46.23 65,711 -1.05(-2.22%)
May 28, 2024 47.29 47.68 47.04 47.28 43,667 -0.01(-0.02%)
May 24, 2024 46.70 47.33 46.66 47.29 35,984 +0.86(+1.85%)
May 23, 2024 46.54 46.74 46.01 46.43 62,912 -0.20(-0.43%)
May 22, 2024 46.29 46.87 46.18 46.63 58,192 +0.43(+0.93%)
May 21, 2024 46.27 46.34 45.28 46.20 77,806 -0.10(-0.22%)
May 20, 2024 46.19 46.72 46.15 46.30 117,589 -0.05(-0.11%)
May 17, 2024 46.88 46.90 45.47 46.35 95,468 -0.47(-1.00%)
May 16, 2024 46.47 46.93 46.31 46.82 99,739 +0.18(+0.39%)
May 15, 2024 46.85 46.91 46.09 46.64 90,177 +0.02(+0.04%)
May 14, 2024 46.92 46.92 46.31 46.62 72,547 +0.07(+0.15%)
May 13, 2024 47.10 47.10 46.29 46.55 57,126 -0.23(-0.49%)
May 10, 2024 46.79 46.85 46.25 46.78 51,017 -0.06(-0.13%)
May 09, 2024 45.94 47.07 45.69 46.84 115,254 +0.85(+1.84%)
May 08, 2024 45.17 46.04 45.17 45.99 59,417 +0.57(+1.25%)
May 07, 2024 45.53 45.78 45.34 45.42 61,736 -0.22(-0.48%)
May 06, 2024 45.67 45.78 45.31 45.64 40,848 +0.21(+0.46%)
May 03, 2024 46.01 46.08 45.40 45.43 51,369 +0.13(+0.29%)
May 02, 2024 45.35 45.72 45.01 45.30 87,554 +0.39(+0.87%)
May 01, 2024 45.20 45.82 44.78 44.92 77,449 -0.17(-0.38%)
Apr 30, 2024 45.46 45.46 44.81 45.08 88,050 -0.25(-0.55%)
Apr 29, 2024 45.05 45.52 44.86 45.33 90,073 +0.54(+1.20%)
Apr 26, 2024 44.42 45.33 44.32 44.80 117,974 +0.19(+0.42%)
Apr 25, 2024 43.66 45.22 43.66 44.61 105,857 +0.55(+1.25%)
Apr 24, 2024 43.83 44.15 42.93 44.06 91,383 -0.06(-0.14%)
Apr 23, 2024 43.97 44.31 43.60 44.12 58,680 +0.33(+0.75%)
Apr 22, 2024 44.71 44.92 43.64 43.79 64,817 -0.82(-1.83%)
Apr 19, 2024 43.13 44.61 43.11 44.61 65,072 +1.26(+2.90%)
Apr 18, 2024 43.59 43.93 43.35 43.35 66,982 -0.24(-0.55%)
Apr 17, 2024 44.39 44.75 43.29 43.59 152,558 -1.23(-2.74%)
Apr 16, 2024 44.43 44.97 44.16 44.82 45,200 -0.12(-0.27%)
Apr 15, 2024 45.73 45.73 44.60 44.94 47,714 -0.42(-0.92%)
Apr 12, 2024 45.74 45.95 44.88 45.35 45,986 -0.71(-1.54%)
Apr 11, 2024 45.43 46.50 45.01 46.06 55,061 +0.83(+1.83%)
Apr 10, 2024 45.40 45.95 44.90 45.23 74,349 -1.06(-2.28%)
Apr 09, 2024 46.59 46.84 45.93 46.29 44,041 -0.29(-0.62%)
Apr 08, 2024 46.28 46.75 45.77 46.58 42,754 +0.69(+1.50%)
Apr 05, 2024 45.66 46.16 45.11 45.89 70,971 -0.18(-0.39%)
Apr 04, 2024 45.98 46.53 45.84 46.07 38,512 +0.45(+0.98%)
Apr 03, 2024 45.02 45.90 45.02 45.62 46,466 +0.27(+0.59%)
Apr 02, 2024 45.81 46.19 44.92 45.35 71,448 -0.48(-1.04%)
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.