Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
54.38
+0.38 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.22 | 54.81 | 53.22 | 54.38 | 54.38 | 0.70% | 136,777 |
| Dec 19, 2024 | 55.06 | 55.72 | 54.00 | 54.00 | 54.00 | -1.03% | 33,199 |
| Dec 18, 2024 | 56.91 | 58.12 | 54.35 | 54.56 | 54.56 | -3.77% | 51,857 |
| Dec 17, 2024 | 57.20 | 57.88 | 56.47 | 56.70 | 56.70 | -1.58% | 45,862 |
| Dec 16, 2024 | 57.79 | 58.21 | 57.10 | 57.61 | 57.61 | -0.50% | 42,988 |
| Dec 13, 2024 | 58.36 | 58.97 | 57.75 | 57.90 | 57.90 | -1.50% | 36,245 |
| Dec 12, 2024 | 59.73 | 59.81 | 58.10 | 58.78 | 58.78 | -0.98% | 42,790 |
| Dec 11, 2024 | 58.52 | 60.23 | 58.50 | 59.36 | 59.36 | 1.66% | 55,915 |
| Dec 10, 2024 | 57.72 | 58.92 | 57.24 | 58.39 | 58.39 | 1.16% | 50,167 |
| Dec 9, 2024 | 57.50 | 58.39 | 57.28 | 57.72 | 57.72 | 1.51% | 49,387 |
| Dec 6, 2024 | 57.36 | 57.38 | 56.41 | 56.86 | 56.86 | -1.08% | 39,384 |
| Dec 5, 2024 | 57.72 | 57.86 | 57.34 | 57.48 | 57.37 | -0.29% | 37,411 |
| Dec 4, 2024 | 57.20 | 57.93 | 56.98 | 57.65 | 57.54 | 0.82% | 38,615 |
| Dec 3, 2024 | 58.44 | 58.44 | 57.01 | 57.18 | 57.07 | -1.92% | 21,455 |
| Dec 2, 2024 | 58.80 | 58.80 | 57.24 | 58.30 | 58.19 | 0.38% | 33,877 |
| Nov 29, 2024 | 58.50 | 58.77 | 57.78 | 58.08 | 57.97 | 0.29% | 25,245 |
| Nov 27, 2024 | 58.96 | 59.09 | 57.77 | 57.91 | 57.80 | -1.51% | 23,816 |
| Nov 26, 2024 | 58.30 | 59.11 | 57.53 | 58.80 | 58.69 | 1.00% | 31,205 |
| Nov 25, 2024 | 58.21 | 59.48 | 58.20 | 58.22 | 58.11 | 0.78% | 42,724 |
| Nov 22, 2024 | 57.46 | 57.88 | 56.78 | 57.77 | 57.66 | 1.42% | 33,625 |
| Nov 21, 2024 | 56.80 | 57.93 | 56.80 | 56.96 | 56.85 | 0.39% | 33,220 |
| Nov 20, 2024 | 57.00 | 57.00 | 56.04 | 56.74 | 56.63 | -1.03% | 26,363 |
| Nov 19, 2024 | 56.92 | 57.58 | 56.42 | 57.33 | 57.22 | 0.16% | 31,380 |
| Nov 18, 2024 | 57.53 | 58.72 | 57.07 | 57.24 | 57.13 | -1.04% | 35,776 |
| Nov 15, 2024 | 59.22 | 59.63 | 57.74 | 57.84 | 57.73 | -2.30% | 49,627 |
| Nov 14, 2024 | 59.91 | 60.38 | 58.34 | 59.20 | 59.09 | -1.95% | 71,282 |
| Nov 13, 2024 | 61.06 | 61.54 | 60.19 | 60.38 | 60.26 | -0.46% | 62,324 |
| Nov 12, 2024 | 60.42 | 61.11 | 59.95 | 60.66 | 60.54 | 0.75% | 97,532 |
| Nov 11, 2024 | 58.62 | 60.23 | 58.62 | 60.21 | 60.09 | 4.26% | 107,982 |
| Nov 8, 2024 | 56.26 | 57.77 | 56.26 | 57.75 | 57.64 | 2.89% | 73,531 |
| Nov 7, 2024 | 57.54 | 57.94 | 55.83 | 56.13 | 56.02 | -2.02% | 110,090 |
| Nov 6, 2024 | 54.97 | 58.41 | 54.80 | 57.29 | 57.18 | 10.24% | 303,271 |
| Nov 5, 2024 | 51.12 | 52.35 | 51.12 | 51.97 | 51.87 | 1.70% | 52,820 |
| Nov 4, 2024 | 50.26 | 51.97 | 50.26 | 51.10 | 51.00 | -0.39% | 49,769 |
| Nov 1, 2024 | 50.80 | 51.52 | 50.65 | 51.30 | 51.20 | 1.38% | 41,483 |
| Oct 31, 2024 | 50.85 | 51.58 | 50.55 | 50.60 | 50.50 | -1.38% | 37,517 |
| Oct 30, 2024 | 51.51 | 52.83 | 51.23 | 51.31 | 51.21 | -0.10% | 37,792 |
| Oct 29, 2024 | 51.32 | 51.90 | 51.32 | 51.36 | 51.26 | -0.98% | 35,711 |
| Oct 28, 2024 | 50.90 | 52.32 | 50.77 | 51.87 | 51.77 | 1.91% | 43,007 |
| Oct 25, 2024 | 51.70 | 51.93 | 50.90 | 50.90 | 50.80 | -0.90% | 65,870 |
| Oct 24, 2024 | 51.46 | 51.98 | 49.17 | 51.36 | 51.26 | -0.35% | 99,217 |
| Oct 23, 2024 | 52.03 | 52.38 | 51.31 | 51.54 | 51.44 | -1.92% | 41,670 |
| Oct 22, 2024 | 52.12 | 53.18 | 51.65 | 52.55 | 52.45 | 1.08% | 34,376 |
| Oct 21, 2024 | 52.92 | 52.92 | 51.40 | 51.99 | 51.89 | -1.40% | 43,208 |
| Oct 18, 2024 | 54.00 | 54.00 | 52.45 | 52.73 | 52.63 | -2.41% | 52,047 |
| Oct 17, 2024 | 54.31 | 54.43 | 53.05 | 54.03 | 53.93 | -0.88% | 83,313 |
| Oct 16, 2024 | 53.25 | 54.52 | 53.25 | 54.51 | 54.41 | 3.91% | 97,010 |
| Oct 15, 2024 | 52.70 | 54.19 | 52.38 | 52.46 | 52.36 | -0.94% | 91,052 |
| Oct 14, 2024 | 52.66 | 53.15 | 50.59 | 52.96 | 52.86 | 0.06% | 45,575 |
| Oct 11, 2024 | 51.15 | 52.98 | 51.15 | 52.93 | 52.83 | 2.96% | 27,558 |
| Oct 10, 2024 | 51.28 | 51.66 | 50.62 | 51.41 | 51.31 | 0.29% | 37,529 |
| Oct 9, 2024 | 51.90 | 52.32 | 50.96 | 51.26 | 51.16 | -1.29% | 45,114 |
| Oct 8, 2024 | 51.50 | 52.08 | 51.02 | 51.93 | 51.83 | 1.41% | 39,607 |
| Oct 7, 2024 | 49.86 | 51.47 | 49.86 | 51.21 | 51.11 | 1.83% | 52,694 |
| Oct 4, 2024 | 50.55 | 50.72 | 49.87 | 50.29 | 50.19 | 0.78% | 33,481 |
| Oct 3, 2024 | 51.17 | 51.17 | 49.78 | 49.90 | 49.80 | -3.33% | 35,782 |
| Oct 2, 2024 | 51.17 | 51.95 | 51.17 | 51.62 | 51.52 | 0.33% | 28,467 |
| Oct 1, 2024 | 52.29 | 52.35 | 51.17 | 51.45 | 51.35 | -2.63% | 61,078 |
| Sep 30, 2024 | 52.85 | 53.39 | 52.40 | 52.84 | 52.74 | 0.19% | 43,612 |
| Sep 27, 2024 | 52.73 | 53.52 | 52.40 | 52.74 | 52.64 | 0.53% | 52,882 |
| Sep 26, 2024 | 53.94 | 54.33 | 52.23 | 52.46 | 52.36 | -1.80% | 62,687 |
| Sep 25, 2024 | 54.00 | 54.00 | 52.88 | 53.42 | 53.32 | -0.76% | 53,557 |
| Sep 24, 2024 | 53.22 | 54.00 | 52.96 | 53.83 | 53.73 | 1.60% | 44,385 |
| Sep 23, 2024 | 52.98 | 53.28 | 52.39 | 52.98 | 52.88 | 1.22% | 30,460 |
| Sep 20, 2024 | 52.98 | 53.33 | 52.34 | 52.34 | 52.24 | -2.06% | 154,981 |
| Sep 19, 2024 | 53.57 | 53.66 | 52.84 | 53.44 | 53.34 | 1.60% | 32,408 |
| Sep 18, 2024 | 52.40 | 53.63 | 52.32 | 52.60 | 52.50 | -0.19% | 28,562 |
| Sep 17, 2024 | 52.57 | 53.43 | 52.14 | 52.70 | 52.60 | 1.05% | 35,324 |
| Sep 16, 2024 | 52.78 | 52.87 | 51.84 | 52.15 | 52.05 | -0.44% | 34,910 |
| Sep 13, 2024 | 51.91 | 52.89 | 51.79 | 52.38 | 52.28 | 1.97% | 50,056 |
| Sep 12, 2024 | 51.46 | 51.89 | 51.01 | 51.37 | 51.27 | 0.67% | 40,907 |
| Sep 11, 2024 | 50.87 | 51.31 | 49.61 | 51.03 | 50.93 | -0.49% | 50,879 |
| Sep 10, 2024 | 51.34 | 51.51 | 50.98 | 51.28 | 51.18 | 0.02% | 30,946 |
| Sep 9, 2024 | 50.35 | 51.76 | 50.08 | 51.27 | 51.17 | 1.56% | 35,125 |
| Sep 6, 2024 | 51.07 | 51.91 | 50.36 | 50.48 | 50.38 | -1.56% | 26,109 |
| Sep 5, 2024 | 52.19 | 52.24 | 51.05 | 51.28 | 51.07 | -2.12% | 48,066 |
| Sep 4, 2024 | 52.73 | 52.77 | 51.76 | 52.39 | 52.18 | -0.93% | 31,190 |
| Sep 3, 2024 | 52.75 | 53.15 | 51.82 | 52.88 | 52.66 | 0.40% | 39,150 |
| Aug 30, 2024 | 52.25 | 52.77 | 51.32 | 52.67 | 52.45 | 0.86% | 53,126 |
| Aug 29, 2024 | 52.86 | 53.11 | 52.10 | 52.22 | 52.01 | -0.19% | 35,168 |
| Aug 28, 2024 | 52.02 | 52.57 | 51.61 | 52.32 | 52.11 | 0.04% | 41,371 |
| Aug 27, 2024 | 52.55 | 52.69 | 51.92 | 52.30 | 52.09 | -0.66% | 30,530 |
| Aug 26, 2024 | 54.41 | 54.41 | 52.59 | 52.65 | 52.43 | -2.19% | 53,371 |
| Aug 23, 2024 | 52.95 | 53.95 | 52.67 | 53.83 | 53.61 | 3.56% | 38,522 |
| Aug 22, 2024 | 52.28 | 52.71 | 51.82 | 51.98 | 51.77 | -0.91% | 25,902 |
| Aug 21, 2024 | 52.34 | 52.46 | 51.79 | 52.46 | 52.25 | 1.27% | 30,052 |
| Aug 20, 2024 | 52.38 | 52.38 | 51.45 | 51.80 | 51.59 | -1.11% | 44,176 |
| Aug 19, 2024 | 53.11 | 53.11 | 52.09 | 52.38 | 52.17 | -0.72% | 47,002 |
| Aug 16, 2024 | 52.84 | 52.89 | 51.84 | 52.76 | 52.54 | 0.13% | 27,043 |
| Aug 15, 2024 | 52.36 | 53.20 | 52.31 | 52.69 | 52.47 | 2.55% | 53,386 |
| Aug 14, 2024 | 50.53 | 51.58 | 50.53 | 51.38 | 51.17 | 0.31% | 31,805 |
| Aug 13, 2024 | 51.36 | 51.36 | 50.31 | 51.22 | 51.01 | 1.23% | 36,047 |
| Aug 12, 2024 | 50.56 | 50.69 | 49.66 | 50.60 | 50.39 | -0.22% | 37,435 |
| Aug 9, 2024 | 51.40 | 51.40 | 50.27 | 50.71 | 50.50 | -1.82% | 36,160 |
| Aug 8, 2024 | 50.51 | 51.70 | 50.34 | 51.65 | 51.44 | 2.77% | 44,498 |
| Aug 7, 2024 | 51.61 | 51.70 | 49.65 | 50.26 | 50.05 | -2.39% | 48,228 |
| Aug 6, 2024 | 50.95 | 52.32 | 50.95 | 51.49 | 51.28 | 1.66% | 52,096 |
| Aug 5, 2024 | 50.02 | 51.76 | 49.08 | 50.65 | 50.44 | -2.71% | 68,981 |
| Aug 2, 2024 | 52.34 | 52.63 | 51.49 | 52.06 | 51.85 | -3.43% | 49,137 |
| Aug 1, 2024 | 55.86 | 55.86 | 53.40 | 53.91 | 53.69 | -3.65% | 46,314 |