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 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%)
May 01, 2023 39.11 41.98 39.11 41.91 211,047 +2.91(+7.46%)
Apr 28, 2023 34.98 39.03 34.98 39.00 148,209 +3.72(+10.55%)
Apr 27, 2023 34.34 36.06 34.34 35.28 112,968 +1.27(+3.73%)
Apr 26, 2023 34.98 34.98 33.25 34.01 76,425 -1.33(-3.75%)
Apr 25, 2023 35.54 35.54 35.09 35.34 40,178 -0.36(-1.00%)
Apr 24, 2023 35.69 36.22 35.22 35.69 46,247 +0.04(+0.11%)
Apr 21, 2023 35.82 36.77 35.48 35.65 58,777 -0.31(-0.85%)
Apr 20, 2023 35.67 36.56 35.60 35.96 71,250 +0.29(+0.81%)
Apr 19, 2023 34.82 35.81 34.82 35.67 48,475 +0.70(+2.01%)
Apr 18, 2023 34.74 35.11 34.39 34.97 59,429 +0.22(+0.63%)
Apr 17, 2023 34.77 35.18 34.28 34.75 102,129 -0.03(-0.09%)
Apr 14, 2023 34.72 35.24 34.40 34.78 86,774 +0.15(+0.43%)
Apr 13, 2023 34.84 35.38 34.26 34.64 59,570 -0.30(-0.85%)
Apr 12, 2023 35.35 35.35 34.63 34.93 27,551 -0.08(-0.23%)
Apr 11, 2023 35.16 35.51 34.68 35.01 48,105 +0.17(+0.48%)
Apr 10, 2023 33.37 35.14 33.37 34.84 59,373 +1.20(+3.56%)
Apr 06, 2023 33.95 34.39 32.51 33.64 76,661 -0.17(-0.50%)
Apr 05, 2023 33.81 34.01 32.82 33.81 78,039 +0.07(+0.21%)
Apr 04, 2023 35.01 35.01 33.60 33.74 91,459 -1.16(-3.32%)
Apr 03, 2023 34.99 35.09 34.46 34.90 64,124 -0.17(-0.48%)
Mar 31, 2023 34.79 35.34 34.65 35.07 58,952 +0.53(+1.55%)
Mar 30, 2023 34.33 34.79 32.37 34.54 56,351 +0.27(+0.78%)
Mar 29, 2023 34.45 34.62 33.96 34.27 49,699 +0.00(+0.00%)
Mar 28, 2023 33.70 34.44 33.37 34.27 56,635 +0.55(+1.64%)
Mar 27, 2023 33.16 33.88 33.11 33.71 42,155 +0.73(+2.22%)
Mar 24, 2023 32.61 33.18 32.33 32.98 48,558 +0.17(+0.51%)
Mar 23, 2023 33.07 33.74 32.65 32.81 91,581 -0.26(-0.78%)
Mar 22, 2023 33.09 33.73 33.07 33.07 86,941 +0.09(+0.27%)
Mar 21, 2023 32.69 33.48 32.69 32.98 108,102 +0.73(+2.27%)
Mar 20, 2023 33.05 33.44 31.92 32.25 115,167 -0.54(-1.66%)
Mar 17, 2023 34.70 35.01 32.69 32.79 164,774 -1.92(-5.53%)
Mar 16, 2023 33.70 34.91 33.59 34.71 62,928 +0.51(+1.48%)
Mar 15, 2023 33.30 34.21 33.24 34.21 87,282 +0.24(+0.70%)
Mar 14, 2023 33.98 34.85 33.36 33.97 98,358 +0.04(+0.12%)
Mar 13, 2023 34.49 34.72 33.74 33.93 122,952 -1.20(-3.41%)
Mar 10, 2023 36.44 36.47 34.76 35.13 106,167 -1.27(-3.48%)
Mar 09, 2023 35.46 36.52 34.66 36.40 93,269 +0.88(+2.48%)
Mar 08, 2023 34.94 35.67 34.20 35.52 72,657 +0.50(+1.41%)
Mar 07, 2023 34.11 35.14 33.88 35.02 79,992 +0.87(+2.55%)
Mar 06, 2023 34.80 34.97 33.98 34.15 134,635 -0.84(-2.41%)
Mar 03, 2023 35.29 35.49 34.90 34.99 59,123 -0.25(-0.70%)
Mar 02, 2023 34.39 35.42 34.39 35.24 45,914 +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.