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 (%)
Dec 29, 2023 46.46 46.62 45.84 45.94 129,960 -0.49(-1.05%)
Dec 28, 2023 45.76 46.61 45.60 46.43 40,436 +0.45(+0.98%)
Dec 27, 2023 45.11 46.38 45.11 45.98 46,035 +0.40(+0.88%)
Dec 26, 2023 45.46 45.87 45.24 45.58 27,311 +0.38(+0.84%)
Dec 22, 2023 44.63 45.28 44.63 45.20 45,701 +0.29(+0.64%)
Dec 21, 2023 45.06 45.43 44.87 44.91 26,845 +0.33(+0.74%)
Dec 20, 2023 43.67 45.96 43.67 44.58 67,633 +0.57(+1.29%)
Dec 19, 2023 43.41 44.20 43.13 44.01 48,658 +0.87(+2.01%)
Dec 18, 2023 43.97 43.99 42.90 43.14 58,866 -0.58(-1.32%)
Dec 15, 2023 44.77 45.22 43.68 43.72 166,722 -0.61(-1.37%)
Dec 14, 2023 43.04 44.53 43.04 44.33 74,740 +1.54(+3.59%)
Dec 13, 2023 42.50 43.07 41.38 42.79 93,272 +0.29(+0.68%)
Dec 12, 2023 42.54 42.64 41.95 42.50 31,574 +0.09(+0.21%)
Dec 11, 2023 41.29 42.92 41.29 42.42 30,523 +0.73(+1.75%)
Dec 08, 2023 42.20 42.58 41.59 41.69 36,104 -0.96(-2.25%)
Dec 07, 2023 42.29 42.65 41.63 42.64 42,343 +0.52(+1.23%)
Dec 06, 2023 43.14 43.34 42.13 42.13 27,551 -0.85(-1.97%)
Dec 05, 2023 43.72 44.14 42.97 42.97 29,298 -0.84(-1.91%)
Dec 04, 2023 43.05 44.19 43.05 43.81 41,416 +0.63(+1.46%)
Dec 01, 2023 42.36 43.58 42.36 43.18 36,675 +0.71(+1.67%)
Nov 30, 2023 42.39 42.77 42.06 42.48 38,096 +0.10(+0.24%)
Nov 29, 2023 42.84 43.27 42.31 42.38 24,276 -0.16(-0.37%)
Nov 28, 2023 42.57 42.78 42.10 42.53 54,893 -0.25(-0.58%)
Nov 27, 2023 42.16 43.07 42.16 42.78 31,985 -0.25(-0.58%)
Nov 24, 2023 43.04 43.43 42.96 43.03 11,865 +0.10(+0.23%)
Nov 22, 2023 43.11 43.13 42.52 42.93 36,307 +0.28(+0.65%)
Nov 21, 2023 41.70 42.80 41.60 42.65 45,348 +0.71(+1.68%)
Nov 20, 2023 40.80 42.06 40.64 41.95 38,901 +0.91(+2.21%)
Nov 17, 2023 41.48 42.15 40.53 41.04 59,844 +0.07(+0.17%)
Nov 16, 2023 42.40 42.41 40.80 40.97 53,974 -1.57(-3.70%)
Nov 15, 2023 41.69 43.11 41.69 42.54 58,204 +0.76(+1.81%)
Nov 14, 2023 40.87 41.99 40.87 41.79 41,901 +1.75(+4.37%)
Nov 13, 2023 39.94 40.11 39.41 40.04 44,484 -0.20(-0.49%)
Nov 10, 2023 39.69 40.36 39.30 40.24 37,964 +0.86(+2.17%)
Nov 09, 2023 39.46 39.90 38.07 39.38 31,862 -0.24(-0.60%)
Nov 08, 2023 40.03 40.50 39.48 39.62 19,300 -0.45(-1.12%)
Nov 07, 2023 40.79 40.79 40.01 40.07 45,413 -0.68(-1.66%)
Nov 06, 2023 40.57 40.87 39.93 40.74 33,022 +0.06(+0.15%)
Nov 03, 2023 39.60 41.02 39.60 40.68 39,459 +1.86(+4.79%)
Nov 02, 2023 39.27 39.58 38.37 38.82 45,286 -0.12(-0.31%)
Nov 01, 2023 39.23 39.63 38.71 38.94 61,827 -0.35(-0.90%)
Oct 31, 2023 39.51 40.28 39.12 39.30 68,139 -0.18(-0.47%)
Oct 30, 2023 38.96 39.72 38.08 39.48 72,331 +0.89(+2.29%)
Oct 27, 2023 39.64 39.79 38.25 38.59 126,355 -1.16(-2.93%)
Oct 26, 2023 39.68 40.82 38.14 39.76 194,908 -1.85(-4.45%)
Oct 25, 2023 42.30 42.34 40.71 41.61 79,902 -0.82(-1.92%)
Oct 24, 2023 42.71 42.71 41.71 42.42 39,830 -0.03(-0.07%)
Oct 23, 2023 42.59 43.09 42.25 42.45 35,641 -0.14(-0.33%)
Oct 20, 2023 42.27 43.03 42.23 42.59 70,397 +0.61(+1.45%)
Oct 19, 2023 43.39 43.39 41.81 41.99 50,150 -1.53(-3.52%)
Oct 18, 2023 44.49 44.49 43.42 43.52 35,500 -1.58(-3.51%)
Oct 17, 2023 44.35 45.64 44.35 45.10 34,901 +0.69(+1.55%)
Oct 16, 2023 43.51 44.74 43.33 44.42 37,379 +1.16(+2.69%)
Oct 13, 2023 45.04 45.04 43.11 43.25 30,331 -1.51(-3.38%)
Oct 12, 2023 45.38 45.52 44.53 44.76 38,199 -0.47(-1.03%)
Oct 11, 2023 45.89 45.89 45.08 45.23 19,799 -0.55(-1.20%)
Oct 10, 2023 45.44 46.13 45.44 45.78 31,977 +0.61(+1.34%)
Oct 09, 2023 44.70 45.27 44.27 45.17 24,361 +0.36(+0.80%)
Oct 06, 2023 43.41 45.02 43.35 44.81 35,148 +1.10(+2.53%)
Oct 05, 2023 43.35 44.03 43.17 43.71 52,210 +0.31(+0.71%)
Oct 04, 2023 42.47 43.41 42.30 43.40 53,079 +0.91(+2.13%)
Oct 03, 2023 42.98 43.40 42.18 42.49 49,829 -0.71(-1.64%)
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.