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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 57.00 | 57.00 | 56.04 | 56.74 | 56.74 | -1.03% | 26,363 |
Nov 19, 2024 | 56.92 | 57.58 | 56.42 | 57.33 | 57.33 | 0.16% | 31,380 |
Nov 18, 2024 | 57.53 | 58.72 | 57.07 | 57.24 | 57.24 | -1.04% | 35,776 |
Nov 15, 2024 | 59.22 | 59.63 | 57.74 | 57.84 | 57.84 | -2.30% | 49,627 |
Nov 14, 2024 | 59.91 | 60.38 | 58.34 | 59.20 | 59.20 | -1.95% | 71,282 |
Nov 13, 2024 | 61.06 | 61.54 | 60.19 | 60.38 | 60.38 | -0.46% | 62,324 |
Nov 12, 2024 | 60.42 | 61.11 | 59.95 | 60.66 | 60.66 | 0.75% | 97,532 |
Nov 11, 2024 | 58.62 | 60.23 | 58.62 | 60.21 | 60.21 | 4.26% | 107,982 |
Nov 8, 2024 | 56.26 | 57.77 | 56.26 | 57.75 | 57.75 | 2.89% | 73,531 |
Nov 7, 2024 | 57.54 | 57.94 | 55.83 | 56.13 | 56.13 | -2.02% | 110,090 |
Nov 6, 2024 | 54.97 | 58.41 | 54.80 | 57.29 | 57.29 | 10.24% | 303,271 |
Nov 5, 2024 | 51.12 | 52.35 | 51.12 | 51.97 | 51.97 | 1.70% | 52,820 |
Nov 4, 2024 | 50.26 | 51.97 | 50.26 | 51.10 | 51.10 | -0.39% | 49,769 |
Nov 1, 2024 | 50.80 | 51.52 | 50.65 | 51.30 | 51.30 | 1.38% | 41,483 |
Oct 31, 2024 | 50.85 | 51.58 | 50.55 | 50.60 | 50.60 | -1.38% | 37,517 |
Oct 30, 2024 | 51.51 | 52.83 | 51.23 | 51.31 | 51.31 | -0.10% | 37,792 |
Oct 29, 2024 | 51.32 | 51.90 | 51.32 | 51.36 | 51.36 | -0.98% | 35,711 |
Oct 28, 2024 | 50.90 | 52.32 | 50.77 | 51.87 | 51.87 | 1.91% | 43,007 |
Oct 25, 2024 | 51.70 | 51.93 | 50.90 | 50.90 | 50.90 | -0.90% | 65,870 |
Oct 24, 2024 | 51.46 | 51.98 | 49.17 | 51.36 | 51.36 | -0.35% | 99,217 |
Oct 23, 2024 | 52.03 | 52.38 | 51.31 | 51.54 | 51.54 | -1.92% | 41,670 |
Oct 22, 2024 | 52.12 | 53.18 | 51.65 | 52.55 | 52.55 | 1.08% | 34,376 |
Oct 21, 2024 | 52.92 | 52.92 | 51.40 | 51.99 | 51.99 | -1.40% | 43,208 |
Oct 18, 2024 | 54.00 | 54.00 | 52.45 | 52.73 | 52.73 | -2.41% | 52,047 |
Oct 17, 2024 | 54.31 | 54.43 | 53.05 | 54.03 | 54.03 | -0.88% | 83,313 |
Oct 16, 2024 | 53.25 | 54.52 | 53.25 | 54.51 | 54.51 | 3.91% | 97,010 |
Oct 15, 2024 | 52.70 | 54.19 | 52.38 | 52.46 | 52.46 | -0.94% | 91,052 |
Oct 14, 2024 | 52.66 | 53.15 | 50.59 | 52.96 | 52.96 | 0.06% | 45,575 |
Oct 11, 2024 | 51.15 | 52.98 | 51.15 | 52.93 | 52.93 | 2.96% | 27,558 |
Oct 10, 2024 | 51.28 | 51.66 | 50.62 | 51.41 | 51.41 | 0.29% | 37,529 |
Oct 9, 2024 | 51.90 | 52.32 | 50.96 | 51.26 | 51.26 | -1.29% | 45,114 |
Oct 8, 2024 | 51.50 | 52.08 | 51.02 | 51.93 | 51.93 | 1.41% | 39,607 |
Oct 7, 2024 | 49.86 | 51.47 | 49.86 | 51.21 | 51.21 | 1.83% | 52,694 |
Oct 4, 2024 | 50.55 | 50.72 | 49.87 | 50.29 | 50.29 | 0.78% | 33,481 |
Oct 3, 2024 | 51.17 | 51.17 | 49.78 | 49.90 | 49.90 | -3.33% | 35,782 |
Oct 2, 2024 | 51.17 | 51.95 | 51.17 | 51.62 | 51.62 | 0.33% | 28,467 |
Oct 1, 2024 | 52.29 | 52.35 | 51.17 | 51.45 | 51.45 | -2.63% | 61,078 |
Sep 30, 2024 | 52.85 | 53.39 | 52.40 | 52.84 | 52.84 | 0.19% | 43,612 |
Sep 27, 2024 | 52.73 | 53.52 | 52.40 | 52.74 | 52.74 | 0.53% | 52,882 |
Sep 26, 2024 | 53.94 | 54.33 | 52.23 | 52.46 | 52.46 | -1.80% | 62,687 |
Sep 25, 2024 | 54.00 | 54.00 | 52.88 | 53.42 | 53.42 | -0.76% | 53,557 |
Sep 24, 2024 | 53.22 | 54.00 | 52.96 | 53.83 | 53.83 | 1.60% | 44,385 |
Sep 23, 2024 | 52.98 | 53.28 | 52.39 | 52.98 | 52.98 | 1.22% | 30,460 |
Sep 20, 2024 | 52.98 | 53.33 | 52.34 | 52.34 | 52.34 | -2.06% | 154,981 |
Sep 19, 2024 | 53.57 | 53.66 | 52.84 | 53.44 | 53.44 | 1.60% | 32,408 |
Sep 18, 2024 | 52.40 | 53.63 | 52.32 | 52.60 | 52.60 | -0.19% | 28,562 |
Sep 17, 2024 | 52.57 | 53.43 | 52.14 | 52.70 | 52.70 | 1.05% | 35,324 |
Sep 16, 2024 | 52.78 | 52.87 | 51.84 | 52.15 | 52.15 | -0.44% | 34,910 |
Sep 13, 2024 | 51.91 | 52.89 | 51.79 | 52.38 | 52.38 | 1.97% | 50,056 |
Sep 12, 2024 | 51.46 | 51.89 | 51.01 | 51.37 | 51.37 | 0.67% | 40,907 |
Sep 11, 2024 | 50.87 | 51.31 | 49.61 | 51.03 | 51.03 | -0.49% | 50,879 |
Sep 10, 2024 | 51.34 | 51.51 | 50.98 | 51.28 | 51.28 | 0.02% | 30,946 |
Sep 9, 2024 | 50.35 | 51.76 | 50.08 | 51.27 | 51.27 | 1.56% | 35,125 |
Sep 6, 2024 | 51.07 | 51.91 | 50.36 | 50.48 | 50.48 | -1.56% | 26,109 |
Sep 5, 2024 | 52.19 | 52.24 | 51.05 | 51.28 | 51.17 | -2.12% | 48,066 |
Sep 4, 2024 | 52.73 | 52.77 | 51.76 | 52.39 | 52.28 | -0.93% | 31,190 |
Sep 3, 2024 | 52.75 | 53.15 | 51.82 | 52.88 | 52.77 | 0.40% | 39,150 |
Aug 30, 2024 | 52.25 | 52.77 | 51.32 | 52.67 | 52.56 | 0.86% | 53,126 |
Aug 29, 2024 | 52.86 | 53.11 | 52.10 | 52.22 | 52.11 | -0.19% | 35,168 |
Aug 28, 2024 | 52.02 | 52.57 | 51.61 | 52.32 | 52.21 | 0.04% | 41,371 |
Aug 27, 2024 | 52.55 | 52.69 | 51.92 | 52.30 | 52.19 | -0.66% | 30,530 |
Aug 26, 2024 | 54.41 | 54.41 | 52.59 | 52.65 | 52.54 | -2.19% | 53,371 |
Aug 23, 2024 | 52.95 | 53.95 | 52.67 | 53.83 | 53.71 | 3.56% | 38,522 |
Aug 22, 2024 | 52.28 | 52.71 | 51.82 | 51.98 | 51.87 | -0.91% | 25,902 |
Aug 21, 2024 | 52.34 | 52.46 | 51.79 | 52.46 | 52.35 | 1.27% | 30,052 |
Aug 20, 2024 | 52.38 | 52.38 | 51.45 | 51.80 | 51.69 | -1.11% | 44,176 |
Aug 19, 2024 | 53.11 | 53.11 | 52.09 | 52.38 | 52.27 | -0.72% | 47,002 |
Aug 16, 2024 | 52.84 | 52.89 | 51.84 | 52.76 | 52.65 | 0.13% | 27,043 |
Aug 15, 2024 | 52.36 | 53.20 | 52.31 | 52.69 | 52.58 | 2.55% | 53,386 |
Aug 14, 2024 | 50.53 | 51.58 | 50.53 | 51.38 | 51.27 | 0.31% | 31,805 |
Aug 13, 2024 | 51.36 | 51.36 | 50.31 | 51.22 | 51.11 | 1.23% | 36,047 |
Aug 12, 2024 | 50.56 | 50.69 | 49.66 | 50.60 | 50.49 | -0.22% | 37,435 |
Aug 9, 2024 | 51.40 | 51.40 | 50.27 | 50.71 | 50.60 | -1.82% | 36,160 |
Aug 8, 2024 | 50.51 | 51.70 | 50.34 | 51.65 | 51.54 | 2.77% | 44,498 |
Aug 7, 2024 | 51.61 | 51.70 | 49.65 | 50.26 | 50.15 | -2.39% | 48,228 |
Aug 6, 2024 | 50.95 | 52.32 | 50.95 | 51.49 | 51.38 | 1.66% | 52,096 |
Aug 5, 2024 | 50.02 | 51.76 | 49.08 | 50.65 | 50.54 | -2.71% | 68,981 |
Aug 2, 2024 | 52.34 | 52.63 | 51.49 | 52.06 | 51.95 | -3.43% | 49,137 |
Aug 1, 2024 | 55.86 | 55.86 | 53.40 | 53.91 | 53.79 | -3.65% | 46,314 |
Jul 31, 2024 | 55.82 | 56.96 | 55.33 | 55.95 | 55.83 | 0.72% | 54,183 |
Jul 30, 2024 | 55.00 | 56.44 | 54.78 | 55.55 | 55.43 | 1.57% | 63,620 |
Jul 29, 2024 | 55.67 | 56.91 | 54.17 | 54.69 | 54.57 | -2.41% | 89,468 |
Jul 26, 2024 | 56.00 | 56.89 | 55.21 | 56.04 | 55.92 | 1.98% | 125,088 |
Jul 25, 2024 | 52.13 | 55.41 | 51.46 | 54.95 | 54.83 | 8.25% | 208,624 |
Jul 24, 2024 | 51.53 | 52.21 | 50.69 | 50.76 | 50.65 | -1.32% | 75,366 |
Jul 23, 2024 | 51.24 | 51.81 | 51.05 | 51.44 | 51.33 | 0.39% | 58,539 |
Jul 22, 2024 | 50.71 | 51.31 | 50.24 | 51.24 | 51.13 | 1.07% | 50,015 |
Jul 19, 2024 | 50.62 | 50.85 | 49.82 | 50.70 | 50.59 | 0.38% | 36,422 |
Jul 18, 2024 | 51.40 | 51.92 | 50.43 | 50.51 | 50.40 | -2.58% | 30,949 |
Jul 17, 2024 | 51.98 | 52.26 | 51.08 | 51.85 | 51.74 | -0.80% | 46,719 |
Jul 16, 2024 | 51.21 | 52.29 | 50.88 | 52.27 | 52.16 | 3.14% | 63,990 |
Jul 15, 2024 | 50.40 | 51.32 | 50.38 | 50.68 | 50.57 | 1.52% | 47,215 |
Jul 12, 2024 | 50.37 | 50.76 | 49.76 | 49.92 | 49.81 | 0.16% | 47,048 |
Jul 11, 2024 | 49.02 | 50.27 | 48.69 | 49.84 | 49.73 | 2.89% | 44,270 |
Jul 10, 2024 | 47.56 | 48.47 | 47.56 | 48.44 | 48.34 | 1.83% | 42,719 |
Jul 9, 2024 | 48.03 | 48.03 | 47.20 | 47.57 | 47.47 | -1.63% | 49,785 |
Jul 8, 2024 | 48.40 | 48.40 | 47.67 | 48.36 | 48.26 | 0.50% | 29,440 |
Jul 5, 2024 | 49.11 | 49.11 | 47.82 | 48.12 | 48.02 | -2.25% | 46,753 |
Jul 3, 2024 | 48.94 | 49.53 | 48.68 | 49.23 | 49.12 | 0.37% | 25,700 |
Jul 2, 2024 | 48.80 | 49.26 | 48.52 | 49.05 | 48.94 | 0.80% | 28,645 |