|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 45.45 USD | -1.88% |
|
+5.16% | +106.22% |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 44.53 $ | 45.08 $ | 43.78 $ | 46.32 $ | 45.45 $ |
| Volume | 188,412 | 229,452 | 268,230 | 169,315 | 186,547 |
| Change | +2.32% | +1.24% | -2.88% | +5.80% | -1.88% |
| Opening | 43.73 $ | 45.00 $ | 44.26 $ | 44.32 $ | 46.58 $ |
| High | 45.07 $ | 45.76 $ | 45.67 $ | 46.34 $ | 47.08 $ |
| Low | 43.68 $ | 43.88 $ | 43.09 $ | 44.32 $ | 45.33 $ |
Performance
| 1 day | -1.88% | ||
| 1 week | +5.16% | ||
| Current month | +14.48% | ||
| 1 month | +39.42% | ||
| 3 months | +76.23% | ||
| 6 months | +93.65% | ||
| Current year | +106.22% | ||
| 1 year | +97.44% | ||
| 3 years | +128.68% | ||
| 5 years | +304.72% | ||
| 10 years | +302.93% |
Volumes
marketsDaily volume
186,560
Estimated daily volume
186,560
Avg. Volume 20 sessions
210,525
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
9,568,361.25
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)
1,165,920,210
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.77 %
Free-Float capitalization (USD)
700,358,956
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
44.65
Moving average 20 days
39.3
Moving average 50 days
34.31
Moving average 100 days
31
Price spread / (MMA5)
-1.77%
Price spread / (MMA20)
-13.54%
Price spread / (MMA50)
-24.51%
Price spread / (MMA100)
-31.78%
RSI 9 days
75.84
RSI 14 days
77.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.88% | +5.16% | +97.44% | +128.68% | 1.17B | |
| +0.95% | +1.21% | +14.01% | +23.36% | 79.05B | |
| +0.90% | +0.16% | +16.63% | +9.23% | 71.58B | |
| +0.30% | +4.14% | +89.34% | +370.78% | 26.73B | |
| +1.38% | +4.96% | +104.84% | +115.91% | 22.53B | |
| -1.10% | +3.78% | +86.68% | +46.29% | 13.4B | |
| +0.56% | +10.52% | -1.92% | +12.88% | 10.85B | |
| -0.00% | +5.80% | +86.82% | +244.68% | 10.85B | |
| +1.13% | +3.61% | +58.71% | +44.78% | 6.67B | |
| -0.96% | -4.16% | -29.83% | -40.62% | 4.86B | |
| Average | +0.13% | +3.36% | +52.27% | +95.60% | 24.77B | |
| Weighted average by Cap. | +0.69% | +1.77% | +38.32% | +75.48% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
32b43e97d3b52ba.rmsOcLIwIwZJBvbiNFnMwjTMtKTMmHnbxxr-JHkwyMs.4AFnQ9ZVTW8sML3QBhfhi1ih8vSErhi-v16oThJWl6D8GXYT4WJbdDFSrw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 45.45 | 22,117 | 114,254 |
| 15:59:58 | 45.45 | 100 | 92,137 |
| 15:59:58 | 45.45 | 100 | 92,037 |
| 15:59:58 | 45.46 | 100 | 91,937 |
| 15:59:57 | 45.44 | 800 | 91,837 |
| 15:59:57 | 45.45 | 100 | 91,037 |
| 15:59:51 | 45.46 | 100 | 90,937 |
| 15:59:51 | 45.45 | 100 | 90,837 |
| 15:59:51 | 45.45 | 100 | 90,737 |
| 15:59:50 | 45.46 | 100 | 90,637 |
Course Extremes
| 1 week | 43.09 |  | 47.08 |
| 1 month | 30.93 | | 47.08 |
| Current year | 21.74 | | 47.08 |
| 1 year | 18 | | 47.08 |
| 3 years | 17.46 | | 47.08 |
| 5 years | 8.62 | | 47.08 |
| 10 years | 3.27 | | 47.08 |
Monthly variations
Annual variations
| 2026 | +106.22% | ||
| 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
