Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

48.12 +0.12 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.81 43.87 43.34 43.42 50,575 -0.28(-0.63%)
Jun 29, 2023 43.49 44.09 43.10 43.70 57,371 +0.33(+0.75%)
Jun 28, 2023 42.46 43.45 42.14 43.37 57,750 +0.76(+1.79%)
Jun 27, 2023 41.57 43.45 41.57 42.61 73,480 +1.10(+2.65%)
Jun 26, 2023 41.21 42.33 40.65 41.51 56,417 +0.25(+0.60%)
Jun 23, 2023 41.24 42.47 40.78 41.26 218,379 -0.35(-0.83%)
Jun 22, 2023 39.82 41.69 39.66 41.61 140,753 +1.74(+4.37%)
Jun 21, 2023 39.54 40.02 39.30 39.87 71,917 +0.33(+0.83%)
Jun 20, 2023 39.90 40.32 39.35 39.54 71,131 +0.06(+0.15%)
Jun 16, 2023 40.37 40.72 39.41 39.48 170,931 -0.30(-0.75%)
Jun 15, 2023 39.22 39.78 38.70 39.78 69,944 +0.64(+1.65%)
Jun 14, 2023 39.42 39.63 38.80 39.13 97,769 -0.26(-0.65%)
Jun 13, 2023 39.84 40.50 39.31 39.39 57,616 -0.44(-1.09%)
Jun 12, 2023 39.63 39.97 39.07 39.83 46,470 +0.45(+1.13%)
Jun 09, 2023 39.91 39.93 39.30 39.38 36,892 -1.05(-2.60%)
Jun 08, 2023 40.83 40.85 40.36 40.43 31,282 -0.40(-0.97%)
Jun 07, 2023 39.67 41.62 39.67 40.83 69,302 +1.18(+2.97%)
Jun 06, 2023 38.76 39.91 38.43 39.65 47,210 +0.86(+2.22%)
Jun 05, 2023 39.71 39.87 38.43 38.79 62,838 -1.12(-2.81%)
Jun 02, 2023 38.65 40.19 38.65 39.91 46,724 +1.63(+4.27%)
Jun 01, 2023 37.83 38.51 37.71 38.27 39,534 +0.56(+1.50%)
May 31, 2023 38.35 38.35 37.60 37.71 74,286 -0.55(-1.45%)
May 30, 2023 38.83 38.88 38.02 38.26 30,908 -0.53(-1.38%)
May 26, 2023 38.34 39.02 38.27 38.79 31,338 +0.40(+1.03%)
May 25, 2023 38.01 38.45 37.93 38.40 48,041 +0.21(+0.54%)
May 24, 2023 38.40 38.59 37.83 38.19 46,769 -0.33(-0.85%)
May 23, 2023 39.02 39.31 38.20 38.52 64,166 -0.58(-1.49%)
May 22, 2023 38.95 39.89 38.76 39.10 92,107 +0.15(+0.38%)
May 19, 2023 39.09 39.20 38.63 38.95 55,187 +0.38(+0.97%)
May 18, 2023 38.30 39.01 38.15 38.58 32,417 +0.34(+0.88%)
May 17, 2023 37.56 38.35 37.15 38.24 43,359 +0.92(+2.46%)
May 16, 2023 37.70 37.70 37.11 37.32 24,936 -0.59(-1.56%)
May 15, 2023 37.98 38.30 37.35 37.91 42,087 -0.02(-0.05%)
May 12, 2023 38.20 38.38 37.84 37.93 26,407 -0.06(-0.16%)
May 11, 2023 38.04 38.21 37.04 37.99 43,400 -0.16(-0.41%)
May 10, 2023 38.62 39.00 37.44 38.15 53,181 -0.18(-0.46%)
May 09, 2023 38.65 38.82 38.20 38.33 53,155 -0.44(-1.15%)
May 08, 2023 38.46 39.66 38.46 38.77 67,389 +0.33(+0.85%)
May 05, 2023 38.26 38.97 38.26 38.45 61,053 +0.35(+0.91%)
May 04, 2023 39.84 39.84 37.94 38.10 111,048 -1.80(-4.51%)
May 03, 2023 40.93 42.00 39.78 39.90 79,857 -1.07(-2.60%)
May 02, 2023 41.51 42.54 40.25 40.97 119,809 -0.85(-2.03%)
May 01, 2023 39.02 41.88 39.02 41.82 211,538 +2.90(+7.46%)
Apr 28, 2023 34.90 38.94 34.90 38.91 148,554 +3.71(+10.55%)
Apr 27, 2023 34.26 35.98 34.26 35.20 113,232 +1.26(+3.73%)
Apr 26, 2023 34.90 34.90 33.17 33.93 76,603 -1.32(-3.75%)
Apr 25, 2023 35.45 35.45 35.00 35.26 40,271 -0.36(-1.00%)
Apr 24, 2023 35.61 36.14 35.14 35.61 46,354 +0.04(+0.11%)
Apr 21, 2023 35.74 36.69 35.39 35.57 58,914 -0.31(-0.85%)
Apr 20, 2023 35.59 36.47 35.51 35.88 71,416 +0.29(+0.80%)
Apr 19, 2023 34.74 35.73 34.74 35.59 48,587 +0.70(+2.01%)
Apr 18, 2023 34.66 35.03 34.31 34.89 59,567 +0.22(+0.63%)
Apr 17, 2023 34.69 35.10 34.20 34.67 102,367 -0.03(-0.09%)
Apr 14, 2023 34.64 35.16 34.32 34.70 86,976 +0.15(+0.43%)
Apr 13, 2023 34.76 35.30 34.18 34.55 59,709 -0.30(-0.85%)
Apr 12, 2023 35.27 35.27 34.54 34.85 27,615 -0.08(-0.23%)
Apr 11, 2023 35.08 35.42 34.60 34.93 48,217 +0.17(+0.48%)
Apr 10, 2023 33.29 35.06 33.29 34.76 59,511 +1.20(+3.56%)
Apr 06, 2023 33.87 34.31 32.43 33.57 76,840 -0.17(-0.50%)
Apr 05, 2023 33.73 33.93 32.75 33.73 78,221 +0.07(+0.21%)
Apr 04, 2023 34.93 34.93 33.52 33.67 91,672 -1.16(-3.32%)
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.