Covenant Logistics Group, Inc. Class A CVLG
NYSE · United States · Transportation
$32.80+0.48 (+1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.29 | -0.09% | $32.41 | $32.57 | $32.03 | 19.08K |
| 2026-09-30 | $32.32 | -2.09% | $33.33 | $33.33 | $32.12 | 256.90K |
| 2026-09-29 | $33.01 | +0.92% | $32.78 | $33.24 | $32.43 | 119.00K |
| 2026-09-28 | $32.71 | +0.74% | $32.44 | $32.98 | $32.26 | 140.00K |
| 2026-09-25 | $32.47 | -2.08% | $33.19 | $33.21 | $32.17 | 176.10K |
| 2026-09-24 | $33.16 | -2.90% | $34.12 | $34.31 | $33.00 | 150.80K |
| 2026-09-23 | $34.15 | -0.55% | $34.19 | $34.43 | $33.50 | 133.30K |
| 2026-09-22 | $34.34 | +1.36% | $34.43 | $35.13 | $33.92 | 113.50K |
| 2026-09-21 | $33.88 | +0.24% | $34.21 | $35.28 | $32.88 | 173.30K |
| 2026-09-18 | $33.80 | -0.59% | $34.00 | $34.33 | $33.26 | 222.30K |
| 2026-09-17 | $34.00 | -1.13% | $35.08 | $35.21 | $33.78 | 235.90K |
| 2026-09-16 | $34.39 | -4.60% | $35.35 | $35.54 | $33.84 | 504.30K |
| 2026-09-15 | $36.05 | +0.31% | $36.09 | $36.64 | $35.35 | 236.70K |
| 2026-09-14 | $35.94 | +0.87% | $35.18 | $36.24 | $35.03 | 290.90K |
| 2026-09-11 | $35.63 | +1.02% | $35.94 | $35.99 | $34.82 | 239.40K |
| 2026-09-10 | $35.27 | -0.73% | $35.44 | $35.93 | $34.87 | 238.60K |
| 2026-09-09 | $35.53 | +0.79% | $35.16 | $35.59 | $34.81 | 374.60K |
| 2026-09-08 | $35.25 | +0.57% | $34.77 | $35.39 | $34.43 | 315.30K |
| 2026-09-04 | $35.05 | +1.95% | $34.29 | $35.73 | $34.29 | 156.10K |
| 2026-09-03 | $34.38 | +2.66% | $33.81 | $34.55 | $33.13 | 186.30K |
| 2026-09-02 | $33.49 | -2.05% | $34.33 | $34.66 | $33.49 | 290.70K |
| 2026-09-01 | $34.19 | -3.28% | $35.08 | $35.32 | $33.28 | 381.30K |
| 2026-08-31 | $35.35 | +1.06% | $34.94 | $35.38 | $34.46 | 119.60K |
| 2026-08-28 | $34.98 | -1.55% | $35.81 | $35.93 | $34.75 | 129.60K |
| 2026-08-27 | $35.53 | -0.03% | $35.47 | $36.14 | $35.06 | 190.60K |
| 2026-08-26 | $35.54 | +1.34% | $35.05 | $35.62 | $34.77 | 170.70K |
| 2026-08-25 | $35.07 | +1.30% | $34.70 | $35.10 | $34.00 | 167.00K |
| 2026-08-24 | $34.62 | -1.65% | $35.61 | $35.61 | $34.52 | 231.40K |
| 2026-08-21 | $35.20 | +1.35% | $35.20 | $35.44 | $34.47 | 201.60K |
| 2026-08-20 | $34.73 | +1.40% | $34.64 | $34.94 | $33.88 | 193.60K |
| 2026-08-19 | $34.25 | +0.59% | $34.38 | $34.80 | $33.69 | 176.10K |
| 2026-08-18 | $34.05 | -3.92% | $35.64 | $35.64 | $33.96 | 141.40K |
| 2026-08-17 | $35.44 | +1.55% | $34.90 | $35.54 | $34.90 | 117.50K |
| 2026-08-14 | $34.90 | +0.66% | $34.13 | $35.55 | $34.13 | 136.80K |
| 2026-08-13 | $34.67 | +1.70% | $34.53 | $35.39 | $34.41 | 131.40K |
| 2026-08-12 | $34.09 | +2.16% | $33.65 | $34.34 | $33.65 | 147.10K |
| 2026-08-11 | $33.37 | -0.33% | $33.75 | $34.23 | $32.98 | 171.50K |
| 2026-08-10 | $33.48 | -3.38% | $34.10 | $34.96 | $33.38 | 225.70K |
| 2026-08-07 | $34.65 | -0.83% | $34.75 | $35.20 | $34.58 | 221.60K |
| 2026-08-06 | $34.94 | -2.32% | $35.36 | $35.40 | $34.81 | 161.30K |
| 2026-08-05 | $35.77 | -1.27% | $35.77 | $36.28 | $35.49 | 237.20K |
| 2026-08-04 | $36.23 | +2.69% | $35.81 | $36.37 | $35.27 | 313.30K |
| 2026-08-03 | $35.28 | -0.68% | $35.03 | $36.60 | $34.34 | 348.50K |
| 2026-07-31 | $35.52 | -3.61% | $36.85 | $37.17 | $35.30 | 428.70K |
| 2026-07-30 | $36.85 | -11.20% | $42.12 | $43.05 | $35.63 | 636.40K |
| 2026-07-29 | $41.50 | -4.38% | $43.39 | $44.00 | $41.37 | 205.40K |
| 2026-07-28 | $43.40 | -3.45% | $44.47 | $45.15 | $43.30 | 224.20K |
| 2026-07-27 | $44.95 | -3.85% | $46.98 | $48.17 | $43.65 | 253.10K |
| 2026-07-24 | $46.75 | -3.07% | $48.16 | $48.34 | $46.13 | 189.00K |
| 2026-07-23 | $48.23 | -1.29% | $49.14 | $49.14 | $47.32 | 129.30K |
| 2026-07-22 | $48.86 | -2.04% | $49.58 | $49.73 | $47.96 | 125.80K |
| 2026-07-21 | $49.88 | +2.87% | $48.87 | $49.88 | $48.50 | 151.60K |
| 2026-07-20 | $48.49 | +2.43% | $48.02 | $49.37 | $47.62 | 211.80K |
| 2026-07-17 | $47.34 | -1.80% | $47.57 | $48.16 | $46.49 | 177.10K |
| 2026-07-16 | $48.21 | +5.06% | $46.42 | $49.33 | $46.42 | 350.60K |
| 2026-07-15 | $45.89 | -1.23% | $47.38 | $47.83 | $45.76 | 199.50K |
| 2026-07-14 | $46.46 | +0.52% | $47.02 | $47.15 | $46.25 | 112.60K |
| 2026-07-13 | $46.22 | +0.24% | $46.23 | $47.17 | $45.47 | 160.00K |
| 2026-07-10 | $46.11 | -0.84% | $46.23 | $46.67 | $45.29 | 117.40K |
| 2026-07-09 | $46.50 | +2.20% | $46.07 | $47.24 | $46.07 | 160.70K |
| 2026-07-08 | $45.50 | +3.06% | $45.10 | $45.78 | $44.19 | 167.80K |
| 2026-07-07 | $44.15 | +1.08% | $44.09 | $44.28 | $43.49 | 108.40K |
| 2026-07-06 | $43.68 | -0.59% | $44.31 | $45.44 | $43.35 | 104.80K |
| 2026-07-02 | $43.94 | -1.99% | $44.91 | $45.47 | $43.31 | 144.80K |
| 2026-07-01 | $44.83 | +1.47% | $44.03 | $45.52 | $43.02 | 135.60K |
| 2026-06-30 | $44.18 | -2.56% | $45.02 | $45.27 | $43.78 | 96.80K |
| 2026-06-29 | $45.34 | +0.73% | $44.53 | $45.42 | $44.14 | 157.40K |
| 2026-06-26 | $45.01 | +2.72% | $44.00 | $45.05 | $43.61 | 569.30K |
| 2026-06-25 | $43.82 | +2.34% | $43.41 | $44.50 | $43.27 | 123.00K |
| 2026-06-24 | $42.82 | -0.63% | $43.62 | $43.76 | $42.31 | 204.90K |
| 2026-06-23 | $43.09 | -0.55% | $43.18 | $43.71 | $42.71 | 141.50K |
| 2026-06-22 | $43.33 | +1.64% | $42.97 | $44.44 | $42.84 | 137.20K |
| 2026-06-18 | $42.63 | +0.85% | $42.95 | $43.28 | $42.27 | 217.50K |
| 2026-06-17 | $42.27 | -4.34% | $44.02 | $44.02 | $42.00 | 194.00K |
| 2026-06-16 | $44.19 | -1.38% | $45.36 | $45.36 | $43.42 | 155.10K |
| 2026-06-15 | $44.81 | -1.41% | $45.56 | $45.71 | $43.53 | 257.30K |
| 2026-06-12 | $45.45 | -1.88% | $46.58 | $47.08 | $45.33 | 186.60K |
| 2026-06-11 | $46.32 | +5.80% | $44.32 | $46.34 | $44.32 | 169.30K |
| 2026-06-10 | $43.78 | -2.88% | $44.26 | $45.67 | $43.09 | 268.20K |
| 2026-06-09 | $45.08 | +1.24% | $45.00 | $45.76 | $43.88 | 229.50K |
| 2026-06-08 | $44.53 | +2.32% | $43.73 | $45.07 | $43.68 | 188.40K |
| 2026-06-05 | $43.52 | +0.69% | $43.22 | $44.20 | $42.68 | 179.00K |
| 2026-06-04 | $43.22 | +2.51% | $42.97 | $43.62 | $42.35 | 230.10K |
| 2026-06-03 | $42.16 | +0.60% | $41.90 | $42.89 | $41.31 | 181.50K |
| 2026-06-02 | $41.91 | +2.00% | $41.03 | $41.96 | $40.44 | 287.10K |
| 2026-06-01 | $41.09 | +3.50% | $39.16 | $41.22 | $38.56 | 243.10K |
| 2026-05-29 | $39.70 | +0.38% | $39.35 | $39.86 | $39.07 | 185.90K |
| 2026-05-28 | $39.55 | -0.10% | $39.08 | $40.00 | $38.37 | 142.90K |
| 2026-05-27 | $39.59 | +1.90% | $39.27 | $39.79 | $38.94 | 337.40K |
| 2026-05-26 | $38.85 | +3.85% | $37.82 | $39.07 | $37.63 | 212.90K |