|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 46.75 USD | -3.07% |
|
-3.03% | +112.11% |
| 06-24 | Covenant Logistics Expands Credit Line to $130 Million | MT |
| 06-23 | Covenant Logistics Group, Inc. Enters into Twenty-First Amendment to Third Amended and Restated Credit Agreement | CI |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$48.49 | US$49.88 | US$48.86 | US$48.23 | US$46.75 |
| Volume | 211,885 | 151,647 | 125,769 | 129,291 | 188,980 |
| Change | +2.43% | +2.87% | -2.04% | -1.29% | -3.07% |
| Opening | US$48.02 | US$48.87 | US$49.58 | US$49.14 | US$48.16 |
| High | US$49.37 | US$49.88 | US$49.73 | US$49.14 | US$48.34 |
| Low | US$47.62 | US$48.50 | US$47.96 | US$47.32 | US$46.13 |
Performance
| 1 day | -3.07% | ||
| 1 week | -3.03% | ||
| Current month | +5.82% | ||
| 1 month | +8.49% | ||
| 3 months | +49.89% | ||
| 6 months | +75.82% | ||
| Current year | +112.11% | ||
| 1 year | +92.55% | ||
| 3 years | +101.81% | ||
| 5 years | +360.82% | ||
| 10 years | +342.92% |
Volumes
marketsDaily volume
188,980
Estimated daily volume
188,980
Avg. Volume 20 sessions
163,813
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
7,658,257.75
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,213,996,799
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.69 %
Free-Float capitalization (USD)
728,278,112
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
48.56
Moving average 20 days
45.86
Moving average 50 days
42.39
Moving average 100 days
35.92
Price spread / (MMA5)
+3.87%
Price spread / (MMA20)
-1.90%
Price spread / (MMA50)
-9.33%
Price spread / (MMA100)
-23.16%
RSI 9 days
65.39
RSI 14 days
65.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.07% | -3.03% | +92.55% | +101.81% | 1.21B | |
| +0.20% | -0.11% | +23.97% | +21.08% | 81.93B | |
| -0.55% | +1.53% | +39.65% | +16.72% | 79.3B | |
| -0.54% | -2.86% | +57.79% | +223.53% | 25.14B | |
| -9.25% | -9.35% | +85.41% | +89.15% | 24.22B | |
| -0.64% | -1.18% | +12.70% | +16.60% | 12.46B | |
| +0.24% | -6.23% | +58.78% | +28.73% | 11.75B | |
| -0.09% | -1.97% | +54.89% | +191.56% | 10.37B | |
| -0.37% | -2.29% | +45.32% | +26.72% | 6.61B | |
| +1.04% | -0.95% | -18.99% | -43.51% | 5.09B | |
| Average | -1.30% | +0.33% | +45.21% | +67.24% | 25.81B | |
| Weighted average by Cap. | -1.05% | +0.88% | +40.16% | +52.08% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04fbd.xDwODHmfKukFlKoljH8KUVhCq0ZuLEg1STeV_-SaV4s.jHB-eRrsRItL0PJW6jB6PGENn3MaWRFfGm7AvIXKDdT8fXxfS8sZgTP_-w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 46.75 | 27,113 | 114,042 |
| 15:59:59 | 46.77 | 286 | 86,929 |
| 15:59:59 | 46.77 | 214 | 86,643 |
| 15:59:59 | 46.77 | 290 | 86,429 |
| 15:59:59 | 46.76 | 286 | 86,139 |
| 15:59:58 | 46.76 | 126 | 85,853 |
| 15:59:58 | 46.78 | 100 | 85,727 |
| 15:59:57 | 46.78 | 100 | 85,627 |
| 15:59:56 | 46.76 | 100 | 85,527 |
| 15:59:56 | 46.79 | 100 | 85,427 |
Course Extremes
| 1 week | 46.13 |  | 49.88 |
| 1 month | 43.02 | | 49.88 |
| Current year | 21.74 | | 49.88 |
| 1 year | 18 | | 49.88 |
| 3 years | 17.46 | | 49.88 |
| 5 years | 8.62 | | 49.88 |
| 10 years | 3.27 | | 49.88 |
Monthly variations
Annual variations
| 2026 | +112.11% | ||
| 2025 | -19.13% | ||
| 2024 | +18.40% | ||
| 2023 | +33.18% | ||
| 2022 | +30.80% | ||
| 2021 | +78.46% | ||
| 2020 | +14.58% | ||
| 2019 | -32.68% | ||
| 2018 | -33.17% | ||
| 2017 | +48.55% | ||
| 2016 | +2.38% | ||
| 2015 | -30.32% | ||
| 2014 | +230.21% | ||
| 2013 | +48.46% | ||
| 2012 | +86.20% | ||
| 2011 | -69.32% | ||
| 2010 | +129.93% | ||
| 2009 | +110.50% | ||
| 2008 | -70.24% | ||
| 2007 | -41.05% | ||
| 2006 | -18.45% | ||
| 2005 | -32.85% | ||
| 2004 | +9.52% | ||
| 2003 | +0.26% | ||
| 2002 | +18.80% | ||
| 2001 | +48.47% | ||
| 2000 | -38.13% | ||
| 1999 | -2.80% | ||
| 1998 | +17.21% | ||
| 1997 | +6.09% | ||
| 1996 | +19.79% | ||
| 1995 | -38.46% | ||
| 1994 | 0.00% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
