Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

47.60 -0.37 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.42 28.86 27.49 27.68 244,535 -0.82(-2.87%)
Oct 28, 2021 28.19 29.13 28.18 28.50 262,301 +0.47(+1.67%)
Oct 27, 2021 27.23 28.40 26.53 28.03 383,458 +0.69(+2.53%)
Oct 26, 2021 27.83 27.26 27.34 248,389 -0.19(-0.71%)
Oct 25, 2021 26.67 28.78 26.51 27.53 546,888 +0.80(+2.99%)
Oct 22, 2021 26.08 27.83 25.96 26.73 540,339 +0.28(+1.07%)
Oct 21, 2021 32.41 32.84 25.35 26.45 1,489,141 -7.16(-21.31%)
Oct 20, 2021 33.43 33.87 32.45 33.61 276,505 +0.67(+2.04%)
Oct 19, 2021 32.34 33.60 31.87 32.94 318,218 +0.94(+2.92%)
Oct 18, 2021 31.96 32.25 31.23 32.01 211,021 +0.21(+0.67%)
Oct 15, 2021 31.15 32.02 30.83 31.79 224,171 +0.97(+3.16%)
Oct 14, 2021 31.53 31.65 30.49 30.82 213,399 -0.04(-0.13%)
Oct 13, 2021 30.31 31.10 29.31 30.86 240,872 +0.54(+1.77%)
Oct 12, 2021 28.93 30.70 28.93 30.32 321,670 +1.42(+4.92%)
Oct 11, 2021 27.25 29.17 26.83 28.90 353,023 +1.60(+5.85%)
Oct 08, 2021 27.21 27.70 27.07 27.30 52,221 +0.04(+0.14%)
Oct 07, 2021 27.12 27.47 27.07 27.26 75,882 +0.10(+0.36%)
Oct 06, 2021 26.80 27.17 26.46 27.16 64,862 +0.07(+0.25%)
Oct 05, 2021 27.29 27.72 27.07 27.09 169,007 -0.06(-0.22%)
Oct 04, 2021 27.03 27.67 26.75 27.15 100,743 +0.16(+0.58%)
Oct 01, 2021 27.11 28.05 26.37 27.00 130,808 +0.01(+0.04%)
Sep 30, 2021 27.86 28.39 26.87 26.99 130,690 -0.83(-2.98%)
Sep 29, 2021 28.37 28.78 27.59 27.82 133,890 -0.04(-0.14%)
Sep 28, 2021 28.39 28.53 27.68 27.85 138,219 -0.58(-2.06%)
Sep 27, 2021 27.82 28.72 27.38 28.44 146,097 +0.81(+2.93%)
Sep 24, 2021 27.50 28.11 27.09 27.63 167,619 +0.09(+0.32%)
Sep 23, 2021 26.59 27.76 26.47 27.54 222,391 +1.17(+4.43%)
Sep 22, 2021 27.23 27.28 25.86 26.37 286,880 +0.05(+0.18%)
Sep 21, 2021 24.35 26.35 24.09 26.32 385,586 +2.71(+11.47%)
Sep 20, 2021 22.19 23.90 21.71 23.61 310,275 +0.91(+3.99%)
Sep 17, 2021 21.99 22.93 21.98 22.71 248,955 +0.92(+4.20%)
Sep 16, 2021 22.44 22.46 21.66 21.79 173,453 -0.67(-2.99%)
Sep 15, 2021 22.70 22.98 22.06 22.46 105,175 +0.37(+1.68%)
Sep 14, 2021 23.04 23.04 22.05 22.09 91,998 -0.79(-3.45%)
Sep 13, 2021 22.07 23.07 21.84 22.88 161,900 +1.04(+4.77%)
Sep 10, 2021 22.12 22.34 21.60 21.84 126,694 -0.13(-0.58%)
Sep 09, 2021 22.27 23.24 21.90 21.97 132,975 -0.28(-1.27%)
Sep 08, 2021 21.58 22.02 21.58 22.25 149,959 -0.44(-1.93%)
Sep 07, 2021 23.33 23.78 22.63 22.69 89,346 -0.53(-2.27%)
Sep 03, 2021 23.72 23.83 23.14 23.22 84,143 -0.56(-2.34%)
Sep 02, 2021 23.68 24.07 23.61 23.77 77,986 +0.20(+0.87%)
Sep 01, 2021 23.65 24.01 23.04 23.57 84,649 -0.18(-0.74%)
Aug 31, 2021 24.22 24.22 23.41 23.74 110,967 -0.42(-1.73%)
Aug 30, 2021 22.68 24.25 22.61 24.16 280,794 +1.69(+7.50%)
Aug 27, 2021 22.01 22.58 21.99 22.47 171,789 +0.62(+2.85%)
Aug 26, 2021 22.22 22.38 21.85 21.85 181,259 -0.27(-1.23%)
Aug 25, 2021 22.28 22.52 21.97 22.12 69,346 -0.20(-0.92%)
Aug 24, 2021 22.78 22.78 22.04 22.33 69,196 +0.02(+0.09%)
Aug 23, 2021 22.17 22.50 22.17 22.31 157,787 +0.31(+1.42%)
Aug 20, 2021 21.33 22.02 21.31 22.00 54,417 +0.58(+2.73%)
Aug 19, 2021 21.45 21.83 20.79 21.41 77,495 -0.25(-1.17%)
Aug 18, 2021 21.99 22.26 21.60 21.67 139,600 -0.44(-1.98%)
Aug 17, 2021 21.82 22.19 21.46 22.10 109,493 +0.19(+0.89%)
Aug 16, 2021 21.59 22.17 21.14 21.91 113,044 +0.39(+1.81%)
Aug 13, 2021 21.55 21.67 21.39 21.52 60,787 -0.07(-0.32%)
Aug 12, 2021 21.78 21.83 21.42 21.59 85,580 +0.01(+0.04%)
Aug 11, 2021 21.64 21.69 21.33 21.58 94,625 -0.12(-0.54%)
Aug 10, 2021 21.07 21.80 21.05 21.69 90,757 +0.60(+2.86%)
Aug 09, 2021 20.86 21.55 20.56 21.09 253,700 +1.34(+6.76%)
Aug 06, 2021 19.93 20.17 19.58 19.76 27,895 -0.01(-0.05%)
Aug 05, 2021 19.90 20.19 19.55 19.77 33,518 -0.14(-0.69%)
Aug 04, 2021 20.42 20.54 19.84 19.90 76,680 -0.67(-3.27%)
Aug 03, 2021 20.03 20.82 19.77 20.57 150,904 +0.59(+2.98%)
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.