|
Market Closed -
NYSE
16:00:03 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 33.16 USD | -2.90% |
|
-3.58% | +50.45% |
| 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
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | US$33.80 | US$33.88 | US$34.34 | US$34.15 | US$33.16 |
| Volume | 222,270 | 173,307 | 113,481 | 133,277 | 145,704 |
| Change | -0.59% | +0.24% | +1.36% | -0.55% | -2.90% |
| Opening | US$34.00 | US$34.21 | US$34.43 | US$34.19 | US$34.12 |
| High | US$34.33 | US$35.28 | US$35.13 | US$34.43 | US$34.31 |
| Low | US$33.26 | US$32.88 | US$33.92 | US$33.50 | US$33.00 |
Performance
| 1 day | -2.90% | ||
| 1 week | -3.58% | ||
| Current month | -6.20% | ||
| 1 month | -5.80% | ||
| 3 months | -23.04% | ||
| 6 months | +26.23% | ||
| Current year | +50.45% | ||
| 1 year | +51.14% | ||
| 3 years | +52.25% | ||
| 5 years | +134.68% | ||
| 10 years | +236.82% |
Volumes
marketsDaily volume
150,990
Estimated daily volume
150,990
Avg. Volume 20 sessions
255,547
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
8,473,938.52
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
866,651,118
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03%
Free-Float capitalization (USD)
522,730,464
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
34.08
Moving average 20 days
34.88
Moving average 50 days
37.71
Moving average 100 days
39.02
Price spread / (MMA5)
+2.78%
Price spread / (MMA20)
+5.20%
Price spread / (MMA50)
+13.73%
Price spread / (MMA100)
+17.67%
STIM
RSI 9 days
43.55
RSI 14 days
42.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.90% | -3.58% | +51.14% | +52.25% | 867M | |
| -0.78% | +0.57% | +20.36% | +19.80% | 77.65B | |
| +0.56% | +1.33% | +32.98% | +14.17% | 72.27B | |
| -2.11% | +0.98% | +32.14% | +156.70% | 21.07B | |
| -2.32% | -4.74% | +8.91% | +70.14% | 17.49B | |
| -2.49% | -0.43% | +66.03% | +29.70% | 10.93B | |
| -1.28% | -4.00% | +5.39% | +7.76% | 10.67B | |
| -0.74% | -0.72% | +26.57% | +127.65% | 9.13B | |
| -1.80% | -3.39% | +43.95% | +14.10% | 5.65B | |
| +11.37% | +6.22% | +3.86% | -32.15% | 5.73B | |
| Average | -0.25% | -0.04% | +29.13% | +46.01% | 23.14B | |
| Weighted average by Cap. | -0.43% | +0.73% | +26.50% | +37.17% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
255c3df0cea94beffb40.cxkRPvScwJLGXa7GMKGjwdBwrJ0JSayw2JJ26oRuPbE.N29JCo7YrcisGeeAaM_nsp9JzexCLvqIvcsi2tsoX9VKY3xKhu6P_ogS2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 33.16 | 21,061 | 83,711 |
| 15:59:55 | 33.20 | 100 | 62,650 |
| 15:59:55 | 33.20 | 100 | 62,550 |
| 15:59:55 | 33.20 | 100 | 62,450 |
| 15:59:54 | 33.24 | 100 | 62,350 |
| 15:59:51 | 33.23 | 100 | 62,250 |
| 15:59:50 | 33.16 | 100 | 62,150 |
| 15:59:40 | 33.21 | 101 | 62,050 |
| 15:59:39 | 33.21 | 209 | 61,949 |
| 15:59:39 | 33.21 | 114 | 61,740 |
Price Extremes
| 1 week | 32.88 |  | 35.28 |
| 1 month | 32.88 | | 36.64 |
| 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 | +50.45% | ||
| 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
