|
Market Closed -
NYSE
16:00:03 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 34.67 USD | +1.70% |
|
-0.77% | +57.30% |
| 07-31 | Covenant Logistics Group, Inc., Q2 2026 Earnings Call, Jul 30, 2026 | |
| 07-30 | Covenant Logistics Group Q2 Adjusted Earnings Fall, Revenue Rises | MT |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$34.65 | US$33.48 | US$33.37 | US$34.09 | US$34.67 |
| Volume | 221,627 | 225,671 | 171,464 | 147,054 | 131,364 |
| Change | -0.83% | -3.38% | -0.33% | +2.16% | +1.70% |
| Opening | US$34.75 | US$34.10 | US$33.75 | US$33.65 | US$34.53 |
| High | US$35.20 | US$34.96 | US$34.23 | US$34.34 | US$35.39 |
| Low | US$34.58 | US$33.38 | US$32.98 | US$33.65 | US$34.41 |
Performance
| 1 day | +1.70% | ||
| 1 week | -0.77% | ||
| Current month | -2.39% | ||
| 1 month | -24.99% | ||
| 3 months | +8.51% | ||
| 6 months | +21.35% | ||
| Current year | +57.30% | ||
| 1 year | +40.71% | ||
| 3 years | +26.60% | ||
| 5 years | +214.04% | ||
| 10 years | +215.76% |
Volumes
marketsDaily volume
131,365
Estimated daily volume
131,365
Avg. Volume 20 sessions
259,493
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
8,996,622.31
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
865,128,452
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
521,812,051
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
34.05
Moving average 20 days
40.89
Moving average 50 days
42.97
Moving average 100 days
37.55
Price spread / (MMA5)
-1.78%
Price spread / (MMA20)
+17.94%
Price spread / (MMA50)
+23.94%
Price spread / (MMA100)
+8.31%
STIM
RSI 9 days
24.31
RSI 14 days
28.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.70% | -0.77% | +40.71% | +26.60% | 865M | |
| +1.21% | +3.38% | +25.55% | +19.79% | 81.61B | |
| +1.01% | +0.28% | +37.57% | +13.07% | 76.38B | |
| +1.02% | +7.50% | +61.98% | +188.27% | 24.46B | |
| +1.81% | +1.83% | +23.44% | +56.83% | 17.14B | |
| -0.52% | -1.46% | +25.32% | +25.85% | 12.83B | |
| +2.79% | +5.80% | +66.25% | +22.90% | 11.61B | |
| +0.08% | +0.34% | +43.41% | +161.76% | 10.08B | |
| +1.62% | +3.12% | +43.84% | +17.58% | 6.27B | |
| -5.11% | -1.17% | -14.89% | -40.57% | 4.65B | |
| Average | +0.56% | +0.71% | +35.32% | +49.21% | 24.59B | |
| Weighted average by Cap. | +1.00% | +0.82% | +35.16% | +42.16% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f5b1d9f56c2671377c7f.s5xRzTJUbTuHm8mOl8fjbb6uwzIXG3jWG6oXpOr3ouo.yew4ukgLX3rq0oLN3ZHVVdPEpgJvST24Yuwv04WW5pva7jL0eB84fObRrg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 34.67 | 21,880 | 73,461 |
| 15:59:52 | 34.64 | 101 | 51,581 |
| 15:59:52 | 34.66 | 100 | 51,480 |
| 15:59:51 | 34.72 | 100 | 51,380 |
| 15:59:50 | 34.68 | 100 | 51,280 |
| 15:59:50 | 34.62 | 200 | 51,180 |
| 15:59:49 | 34.63 | 200 | 50,980 |
| 15:59:49 | 34.73 | 200 | 50,780 |
| 15:59:49 | 34.72 | 100 | 50,580 |
| 15:59:46 | 34.72 | 200 | 50,480 |
Course Extremes
| 1 week | 32.98 |  | 35.39 |
| 1 month | 32.98 | | 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 | +57.30% | ||
| 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
