Skip to main content

Covenant Logistics Group Inc (NQ: CVLG )

48.00 -0.68 (-1.40%)
Streaming Delayed Price Updated: 12:24 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 50.02 50.02 47.88 48.68 152,234 -0.49(-1.00%)
Feb 28, 2024 50.32 50.62 49.15 49.17 53,491 -1.68(-3.30%)
Feb 27, 2024 51.69 51.82 50.55 50.85 77,912 -0.57(-1.11%)
Feb 26, 2024 51.46 51.76 51.02 51.41 99,243 -0.08(-0.15%)
Feb 23, 2024 51.99 52.05 51.17 51.49 88,594 -0.10(-0.19%)
Feb 22, 2024 51.78 52.22 50.95 51.59 78,517 -0.14(-0.27%)
Feb 21, 2024 51.58 51.94 50.92 51.73 72,258 +0.34(+0.66%)
Feb 20, 2024 52.51 52.51 51.08 51.40 97,684 -1.94(-3.63%)
Feb 16, 2024 54.75 54.75 52.81 53.33 59,069 -1.17(-2.14%)
Feb 15, 2024 53.73 54.74 52.80 54.50 85,986 +1.27(+2.38%)
Feb 14, 2024 52.88 53.98 52.12 53.23 59,621 +0.91(+1.74%)
Feb 13, 2024 52.47 53.50 48.87 52.32 83,832 -1.58(-2.92%)
Feb 12, 2024 51.87 54.14 51.61 53.90 108,108 +2.30(+4.47%)
Feb 09, 2024 50.93 52.20 50.63 51.59 55,874 +0.48(+0.94%)
Feb 08, 2024 51.18 51.18 50.35 51.12 45,726 +0.14(+0.27%)
Feb 07, 2024 51.12 51.63 50.67 50.98 50,069 -0.07(-0.14%)
Feb 06, 2024 49.40 51.38 49.40 51.05 78,004 +1.69(+3.42%)
Feb 05, 2024 49.85 49.88 48.88 49.36 53,724 -0.76(-1.51%)
Feb 02, 2024 48.17 50.27 47.78 50.12 66,808 +1.48(+3.04%)
Feb 01, 2024 48.68 48.78 47.04 48.64 57,302 +0.41(+0.85%)
Jan 31, 2024 49.81 49.92 48.02 48.23 50,005 -1.89(-3.76%)
Jan 30, 2024 49.37 50.33 49.24 50.12 53,001 +0.68(+1.37%)
Jan 29, 2024 50.24 50.24 48.51 49.44 68,893 -0.88(-1.74%)
Jan 26, 2024 51.55 51.55 49.89 50.32 89,824 -0.77(-1.50%)
Jan 25, 2024 51.11 51.88 50.28 51.09 172,637 +1.35(+2.71%)
Jan 24, 2024 50.35 51.25 49.44 49.74 217,116 +0.95(+1.94%)
Jan 23, 2024 49.68 49.97 48.79 48.79 107,173 +0.35(+0.72%)
Jan 22, 2024 47.35 48.44 47.35 48.44 42,841 +1.53(+3.25%)
Jan 19, 2024 47.03 47.05 46.30 46.91 32,841 +0.25(+0.53%)
Jan 18, 2024 45.78 46.86 45.78 46.67 49,160 +1.25(+2.75%)
Jan 17, 2024 44.96 45.53 44.90 45.42 36,254 -0.22(-0.48%)
Jan 16, 2024 45.89 46.09 45.24 45.64 35,776 -0.55(-1.19%)
Jan 12, 2024 46.80 47.51 45.97 46.19 50,720 -0.65(-1.38%)
Jan 11, 2024 45.43 46.94 45.43 46.84 55,305 +1.16(+2.53%)
Jan 10, 2024 43.77 45.77 43.68 45.68 58,061 +1.67(+3.79%)
Jan 09, 2024 44.08 44.52 43.68 44.01 41,655 -0.57(-1.28%)
Jan 08, 2024 43.85 44.63 43.40 44.58 23,452 +0.78(+1.78%)
Jan 05, 2024 42.93 43.95 42.93 43.80 65,838 +0.73(+1.69%)
Jan 04, 2024 44.36 44.36 42.90 43.07 45,984 -1.09(-2.46%)
Jan 03, 2024 44.99 45.25 44.06 44.16 46,504 -0.96(-2.12%)
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.