Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2024	49.18	49.18	48.50	48.66	48.55	-1.28%	32,274
Jun 28, 2024	48.69	49.29	48.45	49.29	49.18	1.42%	171,775
Jun 27, 2024	48.79	49.03	48.31	48.60	48.49	-0.02%	31,354
Jun 26, 2024	48.18	49.22	48.18	48.61	48.50	0.52%	63,440
Jun 25, 2024	47.74	48.55	47.28	48.36	48.26	0.83%	50,735
Jun 24, 2024	47.22	48.56	47.22	47.96	47.86	1.44%	39,256
Jun 21, 2024	47.50	47.86	47.23	47.28	47.18	-0.59%	89,298
Jun 20, 2024	47.75	48.19	47.39	47.56	47.46	-1.16%	39,316
Jun 18, 2024	47.98	48.48	47.78	48.12	48.02	0.25%	41,579
Jun 17, 2024	47.25	48.08	47.18	48.00	47.90	0.84%	32,914
Jun 14, 2024	47.47	47.77	46.36	47.60	47.50	-0.77%	75,239
Jun 13, 2024	48.68	48.68	47.77	47.97	47.87	-1.74%	37,825
Jun 12, 2024	49.30	49.69	48.58	48.82	48.71	1.08%	34,333