Covenant Logistics Group Inc (CVLG) Historical Stock Data
44.71 ↑0.55 (1.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVLG is up 0.08% a day on average. There have been 15 days where Covenant Logistics Group Inc closed green and 15 days where CVLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 45.77 | 46.00 | ↑$0.23 (0.50%) | 45.22 | 46.27 | 70.81K |
| 2024-04-04 | 46.09 | 46.18 | ↑$0.09 (0.20%) | 45.95 | 46.64 | 38.42K |
| 2024-04-03 | 45.12 | 45.73 | ↑$0.61 (1.35%) | 45.12 | 46.01 | 46.36K |
| 2024-04-02 | 45.92 | 45.46 | ↓$0.46 (-1.00%) | 45.02 | 46.30 | 71.28K |
| 2024-04-01 | 46.16 | 45.94 | ↓$0.22 (-0.48%) | 45.63 | 46.38 | 103.30K |
| 2024-03-28 | 45.86 | 46.36 | ↑$0.50 (1.09%) | 45.54 | 46.74 | 52.82K |
| 2024-03-27 | 45.99 | 45.90 | ↓$0.09 (-0.20%) | 45.57 | 46.11 | 30.81K |
| 2024-03-26 | 45.99 | 45.47 | ↓$0.52 (-1.13%) | 45.29 | 46.26 | 53.18K |
| 2024-03-25 | 45.29 | 45.58 | ↑$0.29 (0.64%) | 44.75 | 45.71 | 47.08K |
| 2024-03-22 | 45.76 | 45.01 | ↓$0.75 (-1.64%) | 44.77 | 45.80 | 87.87K |
| 2024-03-21 | 44.63 | 45.54 | ↑$0.91 (2.04%) | 44.17 | 45.77 | 52.70K |
| 2024-03-20 | 43.55 | 44.63 | ↑$1.08 (2.48%) | 43.20 | 44.84 | 54.14K |
| 2024-03-19 | 43.10 | 43.72 | ↑$0.62 (1.44%) | 43.10 | 44.55 | 51.44K |
| 2024-03-18 | 44.12 | 43.37 | ↓$0.75 (-1.70%) | 43.35 | 44.25 | 65.45K |
| 2024-03-15 | 44.16 | 43.95 | ↓$0.21 (-0.48%) | 43.93 | 45.18 | 150.20K |
| 2024-03-14 | 45.26 | 44.26 | ↓$1.00 (-2.21%) | 43.95 | 45.26 | 66.86K |
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 !