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 (%)
Aug 31, 2021 24.22 24.22 23.41 23.74 110,976 -0.42(-1.73%)
Aug 30, 2021 22.68 24.25 22.61 24.16 280,817 +1.69(+7.50%)
Aug 27, 2021 22.01 22.58 21.99 22.47 171,803 +0.62(+2.85%)
Aug 26, 2021 22.22 22.38 21.85 21.85 181,273 -0.27(-1.23%)
Aug 25, 2021 22.28 22.51 21.97 22.12 69,351 -0.20(-0.92%)
Aug 24, 2021 22.77 22.77 22.03 22.33 69,202 +0.02(+0.09%)
Aug 23, 2021 22.17 22.50 22.17 22.31 157,799 +0.31(+1.42%)
Aug 20, 2021 21.33 22.02 21.30 22.00 54,421 +0.58(+2.73%)
Aug 19, 2021 21.45 21.83 20.79 21.41 77,501 -0.25(-1.17%)
Aug 18, 2021 21.99 22.26 21.60 21.66 139,611 -0.44(-1.98%)
Aug 17, 2021 21.82 22.19 21.46 22.10 109,502 +0.19(+0.89%)
Aug 16, 2021 21.59 22.17 21.14 21.91 113,053 +0.39(+1.81%)
Aug 13, 2021 21.55 21.66 21.39 21.52 60,791 -0.07(-0.32%)
Aug 12, 2021 21.78 21.83 21.42 21.59 85,587 +0.01(+0.04%)
Aug 11, 2021 21.63 21.69 21.33 21.58 94,632 -0.12(-0.54%)
Aug 10, 2021 21.07 21.80 21.05 21.69 90,765 +0.60(+2.87%)
Aug 09, 2021 20.86 21.55 20.56 21.09 253,720 +1.34(+6.76%)
Aug 06, 2021 19.93 20.17 19.57 19.75 27,897 -0.01(-0.05%)
Aug 05, 2021 19.90 20.19 19.55 19.76 33,521 -0.14(-0.69%)
Aug 04, 2021 20.42 20.54 19.84 19.90 76,686 -0.67(-3.27%)
Aug 03, 2021 20.03 20.82 19.76 20.57 150,916 +0.59(+2.98%)
Aug 02, 2021 20.50 21.14 19.88 19.98 102,790 -0.50(-2.43%)
Jul 30, 2021 20.40 20.56 20.17 20.48 109,650 -0.01(-0.05%)
Jul 29, 2021 20.04 20.66 19.96 20.48 72,693 +0.73(+3.70%)
Jul 28, 2021 19.98 20.09 19.24 19.75 132,600 -0.13(-0.64%)
Jul 27, 2021 19.46 20.10 19.32 19.88 61,848 +0.39(+2.00%)
Jul 26, 2021 19.82 19.93 19.04 19.49 80,079 -0.28(-1.43%)
Jul 23, 2021 19.75 19.93 19.32 19.77 79,238 +0.13(+0.64%)
Jul 22, 2021 20.40 20.40 19.34 19.65 150,122 +0.73(+3.86%)
Jul 21, 2021 18.75 19.04 18.75 18.92 41,487 +0.34(+1.84%)
Jul 20, 2021 18.31 18.95 18.31 18.57 60,301 +0.34(+1.87%)
Jul 19, 2021 18.25 18.41 17.91 18.23 75,441 -0.38(-2.04%)
Jul 16, 2021 19.34 19.36 18.56 18.61 52,534 -0.61(-3.19%)
Jul 15, 2021 18.89 19.49 18.89 19.23 41,822 +0.14(+0.71%)
Jul 14, 2021 18.89 19.17 18.80 19.09 41,632 +0.22(+1.19%)
Jul 13, 2021 18.76 18.95 18.69 18.87 45,592 -0.05(-0.26%)
Jul 12, 2021 18.78 18.92 18.46 18.92 48,258 -0.07(-0.36%)
Jul 09, 2021 18.83 19.23 18.72 18.98 42,067 +0.48(+2.58%)
Jul 08, 2021 18.13 18.82 17.83 18.51 76,478 -0.37(-1.96%)
Jul 07, 2021 18.84 19.17 18.56 18.88 72,067 -0.10(-0.51%)
Jul 06, 2021 19.94 20.06 18.91 18.97 74,751 -1.08(-5.39%)
Jul 02, 2021 20.79 20.79 19.99 20.06 71,205 -0.71(-3.43%)
Jul 01, 2021 20.37 21.00 20.23 20.77 90,209 +0.61(+3.05%)
Jun 30, 2021 19.58 20.45 19.49 20.15 170,661 +0.70(+3.61%)
Jun 29, 2021 19.47 19.81 19.14 19.45 55,422 -0.02(-0.10%)
Jun 28, 2021 19.65 19.72 18.89 19.47 84,488 -0.18(-0.89%)
Jun 25, 2021 20.48 20.57 19.62 19.65 222,071 -0.72(-3.54%)
Jun 24, 2021 20.22 20.45 19.99 20.37 42,654 +0.28(+1.41%)
Jun 23, 2021 20.22 20.36 19.78 20.09 101,093 -0.12(-0.58%)
Jun 22, 2021 20.16 20.49 19.88 20.20 54,819 +0.15(+0.73%)
Jun 21, 2021 19.87 20.28 19.77 20.06 69,303 +0.42(+2.13%)
Jun 18, 2021 19.93 20.19 19.52 19.64 120,991 -0.92(-4.46%)
Jun 17, 2021 22.36 22.38 20.46 20.55 96,264 -1.83(-8.18%)
Jun 16, 2021 22.56 22.60 22.19 22.39 93,265 -0.09(-0.39%)
Jun 15, 2021 22.17 22.64 22.17 22.47 59,234 +0.30(+1.36%)
Jun 14, 2021 21.93 22.39 21.80 22.17 58,066 +0.28(+1.29%)
Jun 11, 2021 21.63 22.13 21.52 21.89 175,883 +0.35(+1.61%)
Jun 10, 2021 22.06 22.06 21.45 21.54 38,701 -0.32(-1.45%)
Jun 09, 2021 22.08 22.31 21.68 21.86 41,683 -0.25(-1.15%)
Jun 08, 2021 21.93 22.23 21.27 22.11 57,939 +0.34(+1.57%)
Jun 07, 2021 21.50 22.17 21.20 21.77 68,551 +0.26(+1.22%)
Jun 04, 2021 21.71 21.71 21.17 21.51 54,057 -0.19(-0.90%)
Jun 03, 2021 21.77 22.16 21.62 21.70 46,730 -0.25(-1.15%)
Jun 02, 2021 22.47 22.80 21.63 21.96 59,338 -0.47(-2.09%)
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.