Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

42.70 -0.71 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 43.19 43.61 42.38 42.70 49,590 -0.71(-1.64%)
Oct 02, 2023 43.82 43.90 42.59 43.41 45,046 -0.44(-1.00%)
Sep 29, 2023 44.03 44.61 43.50 43.85 46,999 +0.06(+0.14%)
Sep 28, 2023 43.20 44.07 43.04 43.79 73,938 +0.75(+1.74%)
Sep 27, 2023 43.15 44.26 42.90 43.04 32,440 +0.04(+0.09%)
Sep 26, 2023 43.66 44.30 42.99 43.00 32,923 -0.90(-2.05%)
Sep 25, 2023 43.24 44.37 43.88 43.90 43,338 +0.34(+0.78%)
Sep 22, 2023 44.17 44.37 43.47 43.56 37,028 -0.51(-1.16%)
Sep 21, 2023 44.67 44.72 43.88 44.07 35,683 -0.83(-1.85%)
Sep 20, 2023 45.46 45.94 44.86 44.90 34,671 -0.27(-0.60%)
Sep 19, 2023 44.90 45.91 44.61 45.17 47,830 +0.41(+0.92%)
Sep 18, 2023 45.24 46.00 44.73 44.76 47,345 -0.33(-0.73%)
Sep 15, 2023 45.87 46.24 44.54 45.09 131,108 -0.78(-1.70%)
Sep 14, 2023 45.50 46.61 44.81 45.87 107,057 +1.00(+2.23%)
Sep 13, 2023 45.22 46.73 44.74 44.87 148,562 -0.21(-0.47%)
Sep 12, 2023 45.91 46.67 44.91 45.08 57,968 -0.85(-1.85%)
Sep 11, 2023 46.91 47.07 45.89 45.93 46,897 -0.96(-2.05%)
Sep 08, 2023 48.10 48.10 46.58 46.89 45,355 -1.00(-2.09%)
Sep 07, 2023 48.48 48.58 47.62 47.89 51,615 -0.53(-1.09%)
Sep 06, 2023 48.77 49.80 47.91 48.42 47,849 -0.01(-0.02%)
Sep 05, 2023 50.30 50.30 48.38 48.43 41,728 -1.82(-3.62%)
Sep 01, 2023 49.40 50.31 49.16 50.25 37,854 +1.08(+2.20%)
Aug 31, 2023 49.78 49.85 49.00 49.17 55,394 -0.72(-1.44%)
Aug 30, 2023 49.49 50.22 49.34 49.89 30,906 +0.35(+0.70%)
Aug 29, 2023 49.18 49.63 48.62 49.54 36,477 +0.27(+0.55%)
Aug 28, 2023 49.20 49.92 48.38 49.27 52,105 +0.11(+0.22%)
Aug 25, 2023 50.20 50.48 48.33 49.16 40,415 -0.87(-1.74%)
Aug 24, 2023 50.13 50.52 49.88 50.03 41,272 -0.28(-0.56%)
Aug 23, 2023 49.75 50.79 49.54 50.31 59,348 +0.56(+1.12%)
Aug 22, 2023 49.50 50.19 48.56 49.75 61,688 +0.44(+0.89%)
Aug 21, 2023 49.89 49.91 49.26 49.31 43,192 -0.65(-1.30%)
Aug 18, 2023 49.54 50.30 49.13 49.96 82,778 +0.09(+0.18%)
Aug 17, 2023 50.71 50.87 49.53 49.87 92,400 -0.86(-1.69%)
Aug 16, 2023 52.16 52.64 50.67 50.73 68,619 -1.54(-2.94%)
Aug 15, 2023 52.92 52.93 51.70 52.26 61,761 -0.96(-1.80%)
Aug 14, 2023 54.59 54.59 53.16 53.22 75,825 -1.43(-2.61%)
Aug 11, 2023 55.00 55.56 54.35 54.65 60,670 -0.47(-0.85%)
Aug 10, 2023 56.99 57.24 54.42 55.12 86,664 -1.67(-2.93%)
Aug 09, 2023 55.96 57.44 55.64 56.78 109,279 +0.70(+1.25%)
Aug 08, 2023 55.64 56.57 55.36 56.09 53,096 +0.04(+0.07%)
Aug 07, 2023 55.79 56.86 55.05 56.05 56,972 +0.18(+0.32%)
Aug 04, 2023 55.41 56.08 54.87 55.87 50,431 +0.32(+0.57%)
Aug 03, 2023 55.07 56.20 54.61 55.55 49,976 +0.24(+0.43%)
Aug 02, 2023 53.89 55.80 53.89 55.31 55,284 +1.18(+2.18%)
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.