Covenant Logistics Group Inc (CVLG) Historical Stock Data
46.46 ↓0.47 (-1.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVLG is up 0.03% a day on average. There have been 12 days where Covenant Logistics Group Inc closed green and 18 days where CVLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 46.99 | 46.46 | ↓$0.53 (-1.13%) | 45.58 | 47.01 | 95.25K |
| 2024-05-16 | 46.58 | 46.93 | ↑$0.35 (0.75%) | 46.42 | 47.04 | 99.51K |
| 2024-05-15 | 46.96 | 46.75 | ↓$0.21 (-0.45%) | 46.20 | 47.02 | 89.97K |
| 2024-05-14 | 47.03 | 46.73 | ↓$0.30 (-0.64%) | 46.42 | 47.03 | 72.38K |
| 2024-05-13 | 47.21 | 46.66 | ↓$0.55 (-1.17%) | 46.40 | 47.21 | 56.99K |
| 2024-05-10 | 46.90 | 46.89 | ↓$0.01 (-0.02%) | 46.36 | 46.96 | 50.90K |
| 2024-05-09 | 46.05 | 46.95 | ↑$0.90 (1.95%) | 45.80 | 47.18 | 114.99K |
| 2024-05-08 | 45.28 | 46.10 | ↑$0.82 (1.81%) | 45.28 | 46.15 | 59.28K |
| 2024-05-07 | 45.64 | 45.53 | ↓$0.11 (-0.24%) | 45.45 | 45.89 | 61.59K |
| 2024-05-06 | 45.78 | 45.75 | ↓$0.03 (-0.07%) | 45.42 | 45.89 | 40.75K |
| 2024-05-03 | 46.12 | 45.54 | ↓$0.58 (-1.26%) | 45.51 | 46.19 | 51.25K |
| 2024-05-02 | 45.46 | 45.41 | ↓$0.05 (-0.11%) | 45.12 | 45.83 | 87.35K |
| 2024-05-01 | 45.31 | 45.02 | ↓$0.29 (-0.64%) | 44.88 | 45.93 | 77.27K |
| 2024-04-30 | 45.57 | 45.19 | ↓$0.38 (-0.83%) | 44.91 | 45.57 | 87.85K |
| 2024-04-29 | 45.15 | 45.44 | ↑$0.29 (0.64%) | 44.96 | 45.62 | 89.86K |
| 2024-04-26 | 44.52 | 44.90 | ↑$0.38 (0.85%) | 44.42 | 45.44 | 117.70K |
| 2024-04-25 | 43.76 | 44.71 | ↑$0.95 (2.17%) | 43.76 | 45.33 | 105.61K |
| 2024-04-24 | 43.93 | 44.16 | ↑$0.23 (0.52%) | 43.03 | 44.25 | 91.17K |
| 2024-04-23 | 44.07 | 44.22 | ↑$0.15 (0.34%) | 43.70 | 44.41 | 58.54K |
| 2024-04-22 | 44.81 | 43.89 | ↓$0.92 (-2.05%) | 43.74 | 45.02 | 64.67K |
| 2024-04-19 | 43.23 | 44.71 | ↑$1.48 (3.42%) | 43.21 | 44.71 | 64.92K |
| 2024-04-18 | 43.69 | 43.45 | ↓$0.24 (-0.55%) | 43.45 | 44.03 | 66.83K |
| 2024-04-17 | 44.49 | 43.69 | ↓$0.80 (-1.80%) | 43.39 | 44.86 | 152.20K |
| 2024-04-16 | 44.53 | 44.92 | ↑$0.39 (0.88%) | 44.26 | 45.07 | 45.10K |
| 2024-04-15 | 45.84 | 45.04 | ↓$0.80 (-1.75%) | 44.70 | 45.84 | 47.60K |
| 2024-04-12 | 45.85 | 45.46 | ↓$0.39 (-0.85%) | 44.98 | 46.06 | 45.88K |
| 2024-04-11 | 45.54 | 46.17 | ↑$0.63 (1.38%) | 45.11 | 46.61 | 54.93K |
| 2024-04-10 | 45.51 | 45.34 | ↓$0.17 (-0.37%) | 45.00 | 46.06 | 74.18K |
| 2024-04-09 | 46.70 | 46.40 | ↓$0.30 (-0.64%) | 46.04 | 46.95 | 43.94K |
| 2024-04-08 | 46.39 | 46.69 | ↑$0.30 (0.65%) | 45.88 | 46.86 | 42.66K |
Create an account or log in to view more rows.
$CVLG who else excited??
$CVLG I don't know shit
but I know I'm holdin till I at least triple up
$CVLG wtf?
$CVLG ready to explode
$CVLG Rug pull soon?
$CVLG call the SEC
$CVLG we need those buyers and volume.
$CVLG green is good
$CVLG hold
$CVLG the catalyst we need !