|
Market Closed -
NYSE
16:00:03 2026-09-03 EDT
|
5-day change | 1st Jan Change | ||
| 34.38 USD | +2.66% |
|
-3.24% | +55.99% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | |
|---|---|---|---|---|---|
| Last | US$34.98 | US$35.35 | US$34.19 | US$33.49 | US$34.38 |
| Volume | 129,604 | 119,613 | 381,284 | 290,672 | 186,252 |
| Change | -1.55% | +1.06% | -3.28% | -2.05% | +2.66% |
| Opening | US$35.81 | US$34.94 | US$35.08 | US$34.33 | US$33.81 |
| High | US$35.93 | US$35.38 | US$35.32 | US$34.66 | US$34.55 |
| Low | US$34.75 | US$34.46 | US$33.28 | US$33.49 | US$33.13 |
Performance
| 1 day | +2.66% | ||
| 1 week | -3.24% | ||
| Current month | -2.74% | ||
| 1 month | -2.55% | ||
| 3 months | -18.45% | ||
| 6 months | +16.58% | ||
| Current year | +55.99% | ||
| 1 year | +44.45% | ||
| 3 years | +36.84% | ||
| 5 years | +188.66% | ||
| 10 years | +245.18% |
Volumes
marketsDaily volume
186,254
Estimated daily volume
186,254
Avg. Volume 20 sessions
185,278
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
6,369,857.64
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
849,901,785
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
512,627,913
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
34.71
Moving average 20 days
34.63
Moving average 50 days
40.28
Moving average 100 days
38.57
Price spread / (MMA5)
+0.95%
Price spread / (MMA20)
+0.72%
Price spread / (MMA50)
+17.18%
Price spread / (MMA100)
+12.19%
STIM
RSI 9 days
32.14
RSI 14 days
34.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.66% | -3.24% | +44.45% | +36.84% | 850M | |
| +1.51% | -3.27% | +19.01% | +15.16% | 78.77B | |
| +0.99% | -3.01% | +27.44% | +10.37% | 73.42B | |
| -0.63% | -3.55% | +46.84% | +142.68% | 21.78B | |
| +1.02% | -2.95% | +13.89% | +66.03% | 16.97B | |
| +1.58% | -1.17% | +18.36% | +16.81% | 11.51B | |
| +3.19% | +0.97% | +59.60% | +25.94% | 10.97B | |
| +1.58% | -0.45% | +32.74% | +141.51% | 9.32B | |
| +1.40% | -3.38% | +39.43% | +16.81% | 5.89B | |
| +3.93% | 0.00% | +4.22% | -34.67% | 5.33B | |
| Average | +1.72% | -2.88% | +30.60% | +43.75% | 23.48B | |
| Weighted average by Cap. | +1.25% | -4.16% | +26.54% | +33.75% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2f570c2e.CEcqy4YUWFlgjZn9XdAvAWVfyt6MkDrh39x2whiVio0.Sh8HgLZDCi8ix-OHZZt3NhMVgZ-7wU6-rbs-9nPC8N48BHmfyVguAAbf1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 34.38 | 21,286 | 112,095 |
| 15:59:59 | 34.40 | 100 | 90,809 |
| 15:59:59 | 34.40 | 151 | 90,709 |
| 15:59:59 | 34.40 | 100 | 90,558 |
| 15:59:57 | 34.41 | 100 | 90,458 |
| 15:59:49 | 34.34 | 113 | 90,358 |
| 15:59:47 | 34.34 | 100 | 90,245 |
| 15:59:40 | 34.38 | 100 | 90,145 |
| 15:59:40 | 34.42 | 100 | 90,045 |
| 15:59:40 | 34.42 | 100 | 89,945 |
Price Extremes
| 1 week | 33.13 |  | 35.38 |
| 1 month | 32.98 | | 36.28 |
| 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 | +55.99% | ||
| 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
