Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
25.55
-0.53 (-2.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.0526.3725.7326.0826.08-0.53%60,707
Feb 19, 202526.8726.8826.1726.2226.22-3.35%45,457
Feb 18, 202526.9727.3626.8327.1327.130.82%61,330
Feb 14, 202526.6826.9926.5026.9126.910.98%56,589
Feb 13, 202526.8927.0526.3926.6526.650.08%49,852
Feb 12, 202526.5826.7526.3626.6326.63-1.59%61,396
Feb 11, 202526.6127.2526.5327.0627.061.01%71,951
Feb 10, 202526.8727.1726.7126.7926.79-0.41%47,191
Feb 7, 202527.6127.6126.7226.9026.90-2.82%83,697
Feb 6, 202527.7027.7627.4827.6827.680.58%59,118
Feb 5, 202527.6727.7727.3927.5227.52-0.36%91,506
Feb 4, 202526.9727.6626.9627.6227.622.11%79,073
Feb 3, 202527.2227.5327.0027.0527.05-2.38%84,339
Jan 31, 202528.3428.3427.5127.7127.71-2.08%115,392
Jan 30, 202528.3728.5028.0928.3028.30-0.88%77,877
Jan 29, 202528.6529.0528.2528.5528.55-0.31%78,884
Jan 28, 202528.9129.2228.6128.6428.64-1.65%109,522
Jan 27, 202528.2029.4728.2029.1229.123.56%180,208
Jan 24, 202527.3028.4326.6128.1228.12-2.87%373,358
Jan 23, 202528.2029.2328.2028.9528.952.55%276,343
Jan 22, 202527.8028.4027.7128.2328.231.33%103,541
Jan 21, 202527.8228.2527.6427.8627.860.91%89,723
Jan 17, 202528.1628.1627.5627.6127.61-1.71%83,279
Jan 16, 202527.6928.2127.6928.0928.091.55%87,785
Jan 15, 202527.7427.9127.4527.6627.661.80%50,622
Jan 14, 202527.0427.2926.7927.1727.171.65%82,448
Jan 13, 202526.0026.8125.9526.7326.731.71%88,840
Jan 10, 202526.4526.7426.1426.2826.28-3.06%71,482
Jan 8, 202526.7327.1626.5127.1127.111.04%120,442
Jan 7, 202527.3927.3926.6326.8326.83-1.51%170,378
Jan 6, 202528.0428.2027.1727.2427.24-3.34%114,515
Jan 3, 202527.2928.3527.0028.1828.184.80%92,148
Jan 2, 202527.8627.9426.8726.8926.89-1.34%119,826
Dec 31, 202426.9427.5126.9427.2627.260.57%59,568
Dec 30, 202427.3827.3826.8527.1027.10-0.79%64,316
Dec 27, 202427.4227.6126.9627.3227.32-1.32%73,944
Dec 26, 202426.9227.7426.9227.6827.681.76%83,960
Dec 24, 202427.0027.2526.8127.2027.201.08%26,288
Dec 23, 202427.2227.2326.5526.9126.91-1.03%94,612
Dec 20, 202426.6127.4026.6127.1927.190.70%273,554
Dec 19, 202427.5327.8627.0027.0027.00-1.03%66,398
Dec 18, 202428.4629.0627.1727.2827.28-3.77%103,714
Dec 17, 202428.6028.9428.2428.3528.35-1.58%91,724
Dec 16, 202428.9029.1128.5528.8128.81-0.50%85,976
Dec 13, 202429.1829.4928.8828.9528.95-1.50%72,490
Dec 12, 202429.8729.9129.0529.3929.39-0.98%85,580
Dec 11, 202429.2630.1229.2529.6829.681.66%111,830
Dec 10, 202428.8629.4628.6229.2029.201.16%100,334
Dec 9, 202428.7529.2028.6428.8628.861.51%98,774
Dec 6, 202428.6828.6928.2128.4328.43-1.08%78,768
Dec 5, 202428.8628.9328.6728.7428.69-0.29%74,822
Dec 4, 202428.6028.9728.4928.8328.770.82%77,230
Dec 3, 202429.2229.2228.5128.5928.54-1.92%42,910
Dec 2, 202429.4029.4028.6229.1529.090.38%67,754
Nov 29, 202429.2529.3928.8929.0428.980.29%50,490
Nov 27, 202429.4829.5528.8928.9628.90-1.51%47,632
Nov 26, 202429.1529.5628.7729.4029.341.00%62,410
Nov 25, 202429.1129.7429.1029.1129.050.78%85,448
Nov 22, 202428.7328.9428.3928.8928.831.42%67,250
Nov 21, 202428.4028.9728.4028.4828.430.39%66,440
Nov 20, 202428.5028.5028.0228.3728.32-1.03%52,726
Nov 19, 202428.4628.7928.2128.6728.610.16%62,760
Nov 18, 202428.7729.3628.5328.6228.57-1.04%71,552
Nov 15, 202429.6129.8128.8728.9228.86-2.30%99,254
Nov 14, 202429.9630.1929.1729.6029.54-1.95%142,564
Nov 13, 202430.5330.7730.0930.1930.13-0.46%124,648
Nov 12, 202430.2130.5629.9830.3330.270.75%195,064
Nov 11, 202429.3130.1229.3130.1130.054.26%215,964
Nov 8, 202428.1328.8928.1328.8828.822.89%147,062
Nov 7, 202428.7728.9727.9228.0728.01-2.02%220,180
Nov 6, 202427.4929.2027.4028.6528.5910.24%606,542
Nov 5, 202425.5626.1825.5625.9925.941.70%105,640
Nov 4, 202425.1325.9925.1325.5525.50-0.39%99,538
Nov 1, 202425.4025.7625.3325.6525.601.38%82,966
Oct 31, 202425.4325.7925.2825.3025.25-1.38%75,034
Oct 30, 202425.7626.4225.6225.6625.61-0.10%75,584
Oct 29, 202425.6625.9525.6625.6825.63-0.98%71,422
Oct 28, 202425.4526.1625.3925.9425.891.91%86,014
Oct 25, 202425.8525.9725.4525.4525.40-0.90%131,740
Oct 24, 202425.7325.9924.5925.6825.63-0.35%198,434
Oct 23, 202426.0226.1925.6525.7725.72-1.92%83,340
Oct 22, 202426.0626.5925.8326.2826.221.08%68,752
Oct 21, 202426.4626.4625.7026.0025.95-1.40%86,416
Oct 18, 202427.0027.0026.2326.3726.31-2.41%104,094
Oct 17, 202427.1627.2226.5327.0226.96-0.88%166,626
Oct 16, 202426.6327.2626.6327.2627.203.91%194,020
Oct 15, 202426.3527.1026.1926.2326.18-0.94%182,104
Oct 14, 202426.3326.5825.3026.4826.430.06%91,150
Oct 11, 202425.5826.4925.5826.4726.412.96%55,116
Oct 10, 202425.6425.8325.3125.7125.660.29%75,058
Oct 9, 202425.9526.1625.4825.6325.58-1.29%90,228
Oct 8, 202425.7526.0425.5125.9725.921.41%79,214
Oct 7, 202424.9325.7424.9325.6125.561.83%105,388
Oct 4, 202425.2825.3624.9425.1525.100.78%66,962
Oct 3, 202425.5925.5924.8924.9524.90-3.33%71,564
Oct 2, 202425.5925.9825.5925.8125.760.33%56,934
Oct 1, 202426.1526.1825.5925.7325.68-2.63%122,156
Sep 30, 202426.4326.7026.2026.4226.370.19%87,224
Sep 27, 202426.3726.7626.2026.3726.320.53%105,764
Sep 26, 202426.9727.1726.1226.2326.18-1.80%125,374