Covenant Logistics Group ... (CVLG)
22.20
-0.71 (-3.10%)
At close: Mar 28, 2025, 3:59 PM
22.37
0.77%
After-hours: Mar 28, 2025, 06:36 PM EDT
CVLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.92 | 22.92 | 22.14 | 22.20 | -0.71 | -3.10% | 32,148 |
| Mar 27, 2025 | 22.87 | 22.95 | 22.61 | 22.91 | 0.04 | 0.17% | 43,100 |
| Mar 26, 2025 | 22.66 | 22.97 | 22.39 | 22.87 | 0.22 | 0.97% | 50,000 |
| Mar 25, 2025 | 22.95 | 23.12 | 22.58 | 22.65 | -0.46 | -1.99% | 59,100 |
| Mar 24, 2025 | 22.92 | 23.15 | 22.71 | 23.11 | 0.56 | 2.48% | 59,400 |
| Mar 21, 2025 | 22.49 | 22.71 | 21.96 | 22.55 | -0.14 | -0.62% | 125,300 |
| Mar 20, 2025 | 22.58 | 23.07 | 22.54 | 22.69 | -0.05 | -0.22% | 54,100 |
| Mar 19, 2025 | 22.92 | 23.04 | 22.47 | 22.74 | -0.23 | -1.00% | 56,500 |
| Mar 18, 2025 | 23.13 | 23.13 | 22.77 | 22.97 | -0.14 | -0.61% | 72,900 |
| Mar 17, 2025 | 22.85 | 23.34 | 22.85 | 23.11 | 0.18 | 0.78% | 105,000 |
| Mar 14, 2025 | 23.07 | 23.22 | 22.67 | 22.93 | -0.01 | -0.04% | 196,200 |
| Mar 13, 2025 | 23.26 | 23.48 | 22.77 | 22.94 | -0.43 | -1.84% | 107,900 |
| Mar 12, 2025 | 23.67 | 23.77 | 23.07 | 23.37 | -0.19 | -0.81% | 128,900 |
| Mar 11, 2025 | 24.00 | 24.02 | 23.51 | 23.56 | -0.41 | -1.71% | 78,600 |
| Mar 10, 2025 | 24.50 | 24.76 | 23.94 | 23.97 | -0.76 | -3.07% | 82,026 |
| Mar 7, 2025 | 24.61 | 24.85 | 24.33 | 24.73 | -0.01 | -0.04% | 66,300 |
| Mar 6, 2025 | 24.33 | 24.78 | 24.27 | 24.74 | 0.30 | 1.23% | 56,800 |
| Mar 5, 2025 | 24.52 | 24.95 | 24.19 | 24.44 | -0.09 | -0.37% | 76,300 |
| Mar 4, 2025 | 24.80 | 24.90 | 24.39 | 24.53 | -0.56 | -2.23% | 70,900 |
| Mar 3, 2025 | 25.35 | 25.50 | 25.07 | 25.09 | -0.08 | -0.32% | 91,900 |
| Feb 28, 2025 | 24.61 | 25.22 | 24.41 | 25.17 | 0.66 | 2.69% | 108,200 |
| Feb 27, 2025 | 24.81 | 24.96 | 24.49 | 24.51 | -0.46 | -1.84% | 62,600 |
| Feb 26, 2025 | 24.70 | 25.01 | 24.54 | 24.97 | 0.17 | 0.69% | 77,400 |
| Feb 25, 2025 | 24.68 | 24.89 | 24.53 | 24.80 | 0.27 | 1.10% | 94,100 |
| Feb 24, 2025 | 25.61 | 25.61 | 24.49 | 24.53 | -1.02 | -3.99% | 82,600 |
| Feb 21, 2025 | 26.42 | 26.42 | 24.99 | 25.55 | -0.53 | -2.03% | 73,100 |
| Feb 20, 2025 | 26.05 | 26.37 | 25.73 | 26.08 | -0.14 | -0.53% | 60,700 |
| Feb 19, 2025 | 26.87 | 26.88 | 26.17 | 26.22 | -0.91 | -3.35% | 45,400 |
| Feb 18, 2025 | 26.97 | 27.36 | 26.83 | 27.13 | 0.22 | 0.82% | 61,300 |
| Feb 14, 2025 | 26.68 | 26.99 | 26.50 | 26.91 | 0.26 | 0.98% | 56,600 |
| Feb 13, 2025 | 26.89 | 27.05 | 26.39 | 26.65 | 0.02 | 0.08% | 49,900 |
| Feb 12, 2025 | 26.58 | 26.75 | 26.36 | 26.63 | -0.43 | -1.59% | 61,400 |
| Feb 11, 2025 | 26.61 | 27.25 | 26.53 | 27.06 | 0.27 | 1.01% | 72,000 |
| Feb 10, 2025 | 26.87 | 27.17 | 26.71 | 26.79 | -0.11 | -0.41% | 46,705 |
| Feb 7, 2025 | 27.61 | 27.61 | 26.72 | 26.90 | -0.78 | -2.82% | 83,700 |
| Feb 6, 2025 | 27.70 | 27.76 | 27.48 | 27.68 | 0.16 | 0.58% | 58,265 |
| Feb 5, 2025 | 27.67 | 27.77 | 27.39 | 27.52 | -0.10 | -0.36% | 89,418 |
| Feb 4, 2025 | 26.97 | 27.66 | 26.96 | 27.62 | 0.57 | 2.11% | 77,075 |
| Feb 3, 2025 | 27.22 | 27.53 | 27.00 | 27.05 | -0.66 | -2.38% | 83,072 |
| Jan 31, 2025 | 28.34 | 28.34 | 27.50 | 27.71 | -0.59 | -2.08% | 112,498 |
| Jan 30, 2025 | 28.37 | 28.50 | 28.09 | 28.30 | -0.25 | -0.88% | 76,545 |
| Jan 29, 2025 | 28.65 | 29.05 | 28.25 | 28.55 | -0.09 | -0.31% | 77,199 |
| Jan 28, 2025 | 28.91 | 29.22 | 28.60 | 28.64 | -0.48 | -1.65% | 106,393 |
| Jan 27, 2025 | 28.20 | 29.47 | 28.20 | 29.12 | 1.00 | 3.56% | 178,330 |
| Jan 24, 2025 | 27.30 | 28.43 | 26.61 | 28.12 | -0.83 | -2.87% | 371,741 |
| Jan 23, 2025 | 28.20 | 29.23 | 28.20 | 28.95 | 0.72 | 2.55% | 274,905 |
| Jan 22, 2025 | 27.80 | 28.40 | 27.71 | 28.23 | 0.37 | 1.33% | 102,021 |
| Jan 21, 2025 | 27.82 | 28.25 | 27.64 | 27.86 | 0.25 | 0.91% | 88,614 |
| Jan 17, 2025 | 28.16 | 28.16 | 27.56 | 27.61 | -0.48 | -1.71% | 81,788 |
| Jan 16, 2025 | 27.69 | 28.21 | 27.69 | 28.09 | 0.43 | 1.55% | 83,026 |