|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 46.39 USD | +0.15% |
|
+7.03% | +111.34% |
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 $ | 46.58 $ |
| Volume | 188,412 | 229,452 | 268,230 | 169,315 | 83,244 |
| Change | +2.32% | +1.24% | -2.88% | +5.80% | +0.15% |
| 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 $ | 46.00 $ |
Performance
| 1 day | +0.14% | ||
| 1 week | +7.03% | ||
| Current month | +17.33% | ||
| 1 month | +47.22% | ||
| 3 months | +89.12% | ||
| 6 months | +101.12% | ||
| Current year | +111.34% | ||
| 1 year | +100.69% | ||
| 3 years | +131.74% | ||
| 5 years | +309.49% | ||
| 10 years | +313.49% |
Volumes
marketsDaily volume
83,244
Estimated daily volume
113,913
Avg. Volume 20 sessions
210,525
Daily volume ratio
0.54
Avg. Volume 20 sessions USD
9,766,254.75
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
0.84%
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)
-3.76%
Price spread / (MMA20)
-15.29%
Price spread / (MMA50)
-26.04%
Price spread / (MMA100)
-33.17%
STIM
RSI 9 days
75.84
RSI 14 days
77.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.15% | +7.03% | +100.69% | +131.74% | 1.17B | |
| +1.03% | +0.44% | +14.03% | +23.43% | 79.05B | |
| +0.86% | -0.93% | +16.15% | +9.27% | 71.58B | |
| -0.21% | +4.01% | +86.30% | +373.55% | 26.73B | |
| +1.66% | +5.60% | +104.63% | +115.23% | 22.53B | |
| -0.62% | +4.47% | +86.43% | +49.93% | 13.4B | |
| -0.28% | +7.65% | -2.13% | +12.33% | 10.85B | |
| +0.07% | +6.14% | +88.11% | +248.10% | 10.85B | |
| +1.42% | +3.83% | +58.02% | +47.01% | 6.67B | |
| -1.41% | -4.59% | -30.15% | -40.89% | 4.86B | |
| Average | +0.27% | +3.36% | +52.21% | +96.97% | 24.77B | |
| Weighted average by Cap. | +0.66% | +1.77% | +37.86% | +76.14% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
829c68b712f79a5f6bfffcfa.1z56R6vO8afMrWYh_oONgTgybgBciufgAqXp6L9DQqc.nE82A5iIptSU-ChupPLMwmBWDFMkuo3ZR5W5hIctDOSNXD8326y594viLw
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:13:20 | 46.58 | 200 | 52,001 |
| 14:12:32 | 46.63 | 250 | 51,801 |
| 14:11:40 | 46.58 | 100 | 51,551 |
| 14:11:05 | 46.58 | 100 | 51,451 |
| 14:06:09 | 46.52 | 100 | 51,351 |
| 14:06:09 | 46.52 | 100 | 51,251 |
| 14:04:55 | 46.58 | 184 | 51,151 |
| 14:04:55 | 46.58 | 200 | 50,967 |
| 14:04:48 | 46.65 | 200 | 50,767 |
| 14:04:48 | 46.60 | 100 | 50,567 |
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 | +110.16% | ||
| 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
