Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
57.63
+0.89 (1.57%)
Nov 21, 2024, 10:44 AM EST - Market open

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202457.0057.0056.0456.7456.74-1.03%26,363
Nov 19, 202456.9257.5856.4257.3357.330.16%31,380
Nov 18, 202457.5358.7257.0757.2457.24-1.04%35,776
Nov 15, 202459.2259.6357.7457.8457.84-2.30%49,627
Nov 14, 202459.9160.3858.3459.2059.20-1.95%71,282
Nov 13, 202461.0661.5460.1960.3860.38-0.46%62,324
Nov 12, 202460.4261.1159.9560.6660.660.75%97,532
Nov 11, 202458.6260.2358.6260.2160.214.26%107,982
Nov 8, 202456.2657.7756.2657.7557.752.89%73,531
Nov 7, 202457.5457.9455.8356.1356.13-2.02%110,090
Nov 6, 202454.9758.4154.8057.2957.2910.24%303,271
Nov 5, 202451.1252.3551.1251.9751.971.70%52,820
Nov 4, 202450.2651.9750.2651.1051.10-0.39%49,769
Nov 1, 202450.8051.5250.6551.3051.301.38%41,483
Oct 31, 202450.8551.5850.5550.6050.60-1.38%37,517
Oct 30, 202451.5152.8351.2351.3151.31-0.10%37,792
Oct 29, 202451.3251.9051.3251.3651.36-0.98%35,711
Oct 28, 202450.9052.3250.7751.8751.871.91%43,007
Oct 25, 202451.7051.9350.9050.9050.90-0.90%65,870
Oct 24, 202451.4651.9849.1751.3651.36-0.35%99,217
Oct 23, 202452.0352.3851.3151.5451.54-1.92%41,670
Oct 22, 202452.1253.1851.6552.5552.551.08%34,376
Oct 21, 202452.9252.9251.4051.9951.99-1.40%43,208
Oct 18, 202454.0054.0052.4552.7352.73-2.41%52,047
Oct 17, 202454.3154.4353.0554.0354.03-0.88%83,313
Oct 16, 202453.2554.5253.2554.5154.513.91%97,010
Oct 15, 202452.7054.1952.3852.4652.46-0.94%91,052
Oct 14, 202452.6653.1550.5952.9652.960.06%45,575
Oct 11, 202451.1552.9851.1552.9352.932.96%27,558
Oct 10, 202451.2851.6650.6251.4151.410.29%37,529
Oct 9, 202451.9052.3250.9651.2651.26-1.29%45,114
Oct 8, 202451.5052.0851.0251.9351.931.41%39,607
Oct 7, 202449.8651.4749.8651.2151.211.83%52,694
Oct 4, 202450.5550.7249.8750.2950.290.78%33,481
Oct 3, 202451.1751.1749.7849.9049.90-3.33%35,782
Oct 2, 202451.1751.9551.1751.6251.620.33%28,467
Oct 1, 202452.2952.3551.1751.4551.45-2.63%61,078
Sep 30, 202452.8553.3952.4052.8452.840.19%43,612
Sep 27, 202452.7353.5252.4052.7452.740.53%52,882
Sep 26, 202453.9454.3352.2352.4652.46-1.80%62,687
Sep 25, 202454.0054.0052.8853.4253.42-0.76%53,557
Sep 24, 202453.2254.0052.9653.8353.831.60%44,385
Sep 23, 202452.9853.2852.3952.9852.981.22%30,460
Sep 20, 202452.9853.3352.3452.3452.34-2.06%154,981
Sep 19, 202453.5753.6652.8453.4453.441.60%32,408
Sep 18, 202452.4053.6352.3252.6052.60-0.19%28,562
Sep 17, 202452.5753.4352.1452.7052.701.05%35,324
Sep 16, 202452.7852.8751.8452.1552.15-0.44%34,910
Sep 13, 202451.9152.8951.7952.3852.381.97%50,056
Sep 12, 202451.4651.8951.0151.3751.370.67%40,907
Sep 11, 202450.8751.3149.6151.0351.03-0.49%50,879
Sep 10, 202451.3451.5150.9851.2851.280.02%30,946
Sep 9, 202450.3551.7650.0851.2751.271.56%35,125
Sep 6, 202451.0751.9150.3650.4850.48-1.56%26,109
Sep 5, 202452.1952.2451.0551.2851.17-2.12%48,066
Sep 4, 202452.7352.7751.7652.3952.28-0.93%31,190
Sep 3, 202452.7553.1551.8252.8852.770.40%39,150
Aug 30, 202452.2552.7751.3252.6752.560.86%53,126
Aug 29, 202452.8653.1152.1052.2252.11-0.19%35,168
Aug 28, 202452.0252.5751.6152.3252.210.04%41,371
Aug 27, 202452.5552.6951.9252.3052.19-0.66%30,530
Aug 26, 202454.4154.4152.5952.6552.54-2.19%53,371
Aug 23, 202452.9553.9552.6753.8353.713.56%38,522
Aug 22, 202452.2852.7151.8251.9851.87-0.91%25,902
Aug 21, 202452.3452.4651.7952.4652.351.27%30,052
Aug 20, 202452.3852.3851.4551.8051.69-1.11%44,176
Aug 19, 202453.1153.1152.0952.3852.27-0.72%47,002
Aug 16, 202452.8452.8951.8452.7652.650.13%27,043
Aug 15, 202452.3653.2052.3152.6952.582.55%53,386
Aug 14, 202450.5351.5850.5351.3851.270.31%31,805
Aug 13, 202451.3651.3650.3151.2251.111.23%36,047
Aug 12, 202450.5650.6949.6650.6050.49-0.22%37,435
Aug 9, 202451.4051.4050.2750.7150.60-1.82%36,160
Aug 8, 202450.5151.7050.3451.6551.542.77%44,498
Aug 7, 202451.6151.7049.6550.2650.15-2.39%48,228
Aug 6, 202450.9552.3250.9551.4951.381.66%52,096
Aug 5, 202450.0251.7649.0850.6550.54-2.71%68,981
Aug 2, 202452.3452.6351.4952.0651.95-3.43%49,137
Aug 1, 202455.8655.8653.4053.9153.79-3.65%46,314
Jul 31, 202455.8256.9655.3355.9555.830.72%54,183
Jul 30, 202455.0056.4454.7855.5555.431.57%63,620
Jul 29, 202455.6756.9154.1754.6954.57-2.41%89,468
Jul 26, 202456.0056.8955.2156.0455.921.98%125,088
Jul 25, 202452.1355.4151.4654.9554.838.25%208,624
Jul 24, 202451.5352.2150.6950.7650.65-1.32%75,366
Jul 23, 202451.2451.8151.0551.4451.330.39%58,539
Jul 22, 202450.7151.3150.2451.2451.131.07%50,015
Jul 19, 202450.6250.8549.8250.7050.590.38%36,422
Jul 18, 202451.4051.9250.4350.5150.40-2.58%30,949
Jul 17, 202451.9852.2651.0851.8551.74-0.80%46,719
Jul 16, 202451.2152.2950.8852.2752.163.14%63,990
Jul 15, 202450.4051.3250.3850.6850.571.52%47,215
Jul 12, 202450.3750.7649.7649.9249.810.16%47,048
Jul 11, 202449.0250.2748.6949.8449.732.89%44,270
Jul 10, 202447.5648.4747.5648.4448.341.83%42,719
Jul 9, 202448.0348.0347.2047.5747.47-1.63%49,785
Jul 8, 202448.4048.4047.6748.3648.260.50%29,440
Jul 5, 202449.1149.1147.8248.1248.02-2.25%46,753
Jul 3, 202448.9449.5348.6849.2349.120.37%25,700
Jul 2, 202448.8049.2648.5249.0548.940.80%28,645