|
Real-time Estimate
Cboe BZX
14:32:48 2026-10-22 EDT
|
5-day change | 1st Jan Change | ||
| 29.90 USD | 0.00% |
|
-2.82% | +35.84% |
| 09-09 | Global markets live: Apple, Amazon, Google, GE Aerospace, NextEra Energy… |  |
| 08-20 | Baird Initiates Covenant Logistics With Outperform Rating, $50 Price Target | MT |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | |
|---|---|---|---|---|---|
| Last | US$30.72 | US$29.16 | US$29.33 | US$29.90 | US$29.94 |
| Volume | 132,162 | 172,921 | 164,584 | 146,344 | 93,008 |
| Change | -0.29% | -5.08% | +0.58% | +1.94% | 0.00% |
| Opening | US$30.94 | US$31.01 | US$29.00 | US$29.58 | US$29.74 |
| High | US$31.33 | US$31.01 | US$29.96 | US$30.09 | US$30.48 |
| Low | US$30.36 | US$29.06 | US$28.72 | US$29.43 | US$29.74 |
Performance
| 1 day | +0.12% | ||
| 1 week | -2.73% | ||
| Current month | -7.27% | ||
| 1 month | -12.73% | ||
| 3 months | -38.66% | ||
| 6 months | -3.32% | ||
| Current year | +35.98% | ||
| 1 year | +36.97% | ||
| 3 years | +40.51% | ||
| 5 years | +118.52% | ||
| 10 years | +270.46% |
Volumes
marketsDaily volume
91,832
Estimated daily volume
127,734
Avg. Volume 20 sessions
157,387
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
4,711,379.85
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
758,795,562
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.57%
Free-Float capitalization (USD)
457,676,160
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
30.13
Moving average 20 days
32.11
Moving average 50 days
33.7
Moving average 100 days
38.47
Price spread / (MMA5)
+0.66%
Price spread / (MMA20)
+7.27%
Price spread / (MMA50)
+12.59%
Price spread / (MMA100)
+28.51%
STIM
RSI 9 days
20.32
RSI 14 days
25.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.12% | -2.73% | +36.97% | +40.51% | 759M | |
| +2.75% | +2.66% | +31.59% | +42.66% | 171B | |
| +6.56% | +6.18% | +43.93% | +71.42% | 89.65B | |
| +2.99% | +3.23% | +19.04% | +31.91% | 77.28B | |
| +2.37% | +2.44% | +30.74% | +21.43% | 73.9B | |
| +2.28% | +3.44% | +16.41% | +70.64% | 73.69B | |
| +1.14% | +1.22% | +35.57% | -1.37% | 39.17B | |
| +0.23% | +0.15% | +44.09% | +163.14% | 22.07B | |
| +0.66% | -1.99% | +36.84% | +33.55% | 21.31B | |
| +2.78% | +0.47% | - | - | 16.14B | |
| Average | +2.21% | +0.17% | +32.80% | +52.66% | 58.5B | |
| Weighted average by Cap. | +3.00% | +1.18% | +30.72% | +47.90% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
72c1d2bf48f99b5049ffad.tSNl8quonQMp-xouMZB1AIcAcrYhY-dE4W1-U3860Vk.0BUDmMr3r3ZQy1F9VPkYbewxJoVtEdUHmx8dNyoLoWuETw6Hk8HrTEOMQw
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:08:16 | 29.97 | 100 | 56,152 |
| 14:06:53 | 29.96 | 157 | 56,052 |
| 14:02:06 | 29.99 | 100 | 55,895 |
| 14:02:04 | 30.00 | 100 | 55,795 |
| 14:01:19 | 30.01 | 100 | 55,695 |
| 14:01:17 | 30.01 | 100 | 55,595 |
| 14:01:17 | 30.01 | 100 | 55,495 |
| 14:01:17 | 30.01 | 100 | 55,395 |
| 14:01:17 | 30.01 | 100 | 55,295 |
| 13:48:38 | 30.06 | 100 | 55,195 |
Price Extremes
| 1 week | 28.72 |  | 31.33 |
| 1 month | 28.72 | | 34.43 |
| 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 | +35.66% | ||
| 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
