Covenant Logistics Group ...
27.20
0.47 (1.76%)
At close: Jan 14, 2025, 3:59 PM
27.17
-0.13%
After-hours Jan 14, 2025, 07:00 PM EST

CVLG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.04 27.29 26.79 27.17 0.44 1.65% 66,973
Jan 13, 2025 26.00 26.81 25.95 26.73 0.45 1.71% 86,874
Jan 10, 2025 26.45 26.74 26.14 26.28 -0.83 -3.06% 68,762
Jan 8, 2025 26.73 27.16 26.51 27.11 0.28 1.04% 118,113
Jan 7, 2025 27.39 27.39 26.63 26.83 -0.41 -1.51% 118,813
Jan 6, 2025 28.04 28.20 27.17 27.24 -0.94 -3.34% 111,367
Jan 3, 2025 27.29 28.35 27.00 28.18 1.29 4.80% 89,680
Jan 2, 2025 27.86 27.94 26.86 26.89 -0.37 -1.36% 115,986
Dec 31, 2024 26.94 27.50 26.94 27.26 0.16 0.59% 57,842
Dec 30, 2024 27.38 27.38 26.85 27.10 -0.22 -0.81% 63,196
Dec 27, 2024 27.42 27.61 26.96 27.32 -0.36 -1.30% 71,776
Dec 26, 2024 26.92 27.74 26.92 27.68 0.48 1.76% 82,626
Dec 24, 2024 27.00 27.25 26.80 27.20 0.29 1.08% 26,288
Dec 23, 2024 27.22 27.22 26.55 26.91 -0.28 -1.03% 93,862
Dec 20, 2024 26.61 27.40 26.61 27.19 0.19 0.70% 262,912
Dec 19, 2024 27.53 27.86 27.00 27.00 -0.28 -1.03% 64,704
Dec 18, 2024 28.46 29.06 27.17 27.28 -1.07 -3.77% 100,330
Dec 17, 2024 28.60 28.94 28.24 28.35 -0.45 -1.56% 87,930
Dec 16, 2024 28.90 29.10 28.55 28.80 -0.15 -0.52% 83,456
Dec 13, 2024 29.18 29.48 28.88 28.95 -0.44 -1.50% 70,486
Dec 12, 2024 29.86 29.90 29.05 29.39 -0.29 -0.98% 82,266
Dec 11, 2024 29.26 30.12 29.25 29.68 0.48 1.64% 93,666
Dec 10, 2024 28.86 29.46 28.62 29.20 0.34 1.18% 97,276
Dec 9, 2024 28.75 29.20 28.64 28.86 0.43 1.51% 96,488
Dec 6, 2024 28.68 28.69 28.20 28.43 -0.31 -1.08% 77,640
Dec 5, 2024 28.86 28.93 28.67 28.74 -0.08 -0.28% 73,700
Dec 4, 2024 28.60 28.96 28.49 28.82 0.23 0.80% 72,116
Dec 3, 2024 29.22 29.22 28.50 28.59 -0.56 -1.92% 40,390
Dec 2, 2024 29.40 29.40 28.62 29.15 0.11 0.38% 63,860
Nov 29, 2024 29.25 29.39 28.89 29.04 0.08 0.28% 48,520
Nov 27, 2024 29.48 29.54 28.88 28.96 -0.44 -1.50% 45,770
Nov 26, 2024 29.15 29.55 28.76 29.40 0.29 1.00% 59,056
Nov 25, 2024 29.10 29.74 29.10 29.11 0.23 0.80% 81,592
Nov 22, 2024 28.73 28.94 28.39 28.88 0.40 1.40% 66,248
Nov 21, 2024 28.40 28.96 28.40 28.48 0.11 0.39% 65,850
Nov 20, 2024 28.50 28.50 28.02 28.37 -0.29 -1.01% 50,186
Nov 19, 2024 28.46 28.79 28.21 28.66 0.04 0.14% 58,322
Nov 18, 2024 28.76 29.36 28.53 28.62 -0.30 -1.04% 69,400
Nov 15, 2024 29.61 29.81 28.87 28.92 -0.68 -2.30% 95,562
Nov 14, 2024 29.96 30.19 29.17 29.60 -0.59 -1.95% 136,240
Nov 13, 2024 30.53 30.77 30.09 30.19 -0.14 -0.46% 121,908
Nov 12, 2024 30.21 30.56 29.98 30.33 0.23 0.76% 188,980
Nov 11, 2024 29.31 30.12 29.31 30.10 1.22 4.22% 214,136
Nov 8, 2024 28.13 28.88 28.13 28.88 0.82 2.92% 136,238
Nov 7, 2024 28.77 28.97 27.92 28.06 -0.58 -2.03% 211,778
Nov 6, 2024 27.48 29.20 27.40 28.64 2.66 10.24% 599,230
Nov 5, 2024 25.56 26.18 25.56 25.98 0.43 1.68% 103,100
Nov 4, 2024 25.13 25.98 25.13 25.55 -0.10 -0.39% 96,816
Nov 1, 2024 25.40 25.76 25.32 25.65 0.35 1.38% 78,814
Oct 31, 2024 25.42 25.79 25.28 25.30 -0.36 -1.40% 72,706

Create Price Alert on CVLG

Your price alert will notify you when the stock price is above 27.20.

Add to Watchlist