|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.21 USD | +5.06% |
|
+5.96% | +118.74% |
| 06-24 | Covenant Logistics Expands Credit Line to $130 Million | MT |
| 06-23 | Covenant Logistics Group, Inc. Enters into Twenty-First Amendment to Third Amended and Restated Credit Agreement | CI |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | |
|---|---|---|---|---|---|
| Last | US$46.11 | US$46.22 | US$46.46 | US$45.89 | US$48.21 |
| Volume | 117,420 | 160,137 | 112,616 | 199,620 | 350,590 |
| Change | -0.84% | +0.24% | +0.52% | -1.23% | +5.06% |
| Opening | US$46.23 | US$46.23 | US$47.02 | US$47.38 | US$46.42 |
| High | US$46.67 | US$47.17 | US$47.15 | US$47.83 | US$49.33 |
| Low | US$45.29 | US$45.47 | US$46.25 | US$45.76 | US$46.42 |
Performance
| 1 day | +5.06% | ||
| 1 week | +5.96% | ||
| Current month | +9.12% | ||
| 1 month | +7.59% | ||
| 3 months | +70.53% | ||
| 6 months | +84.57% | ||
| Current year | +118.74% | ||
| 1 year | +99.96% | ||
| 3 years | +119.79% | ||
| 5 years | +388.70% | ||
| 10 years | +355.24% |
Volumes
marketsDaily volume
350,590
Estimated daily volume
350,590
Avg. Volume 20 sessions
168,848
Daily volume ratio
2.08
Avg. Volume 20 sessions USD
8,140,162.08
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,155,096,685
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.69 %
Free-Float capitalization (USD)
692,943,864
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
46.24
Moving average 20 days
44.44
Moving average 50 days
40.56
Moving average 100 days
34.74
Price spread / (MMA5)
-4.09%
Price spread / (MMA20)
-7.81%
Price spread / (MMA50)
-15.88%
Price spread / (MMA100)
-27.94%
STIM
RSI 9 days
66.44
RSI 14 days
65.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.06% | +5.96% | +99.96% | +119.79% | 1.16B | |
| +2.65% | +2.94% | +17.18% | +22.39% | 80.31B | |
| +3.39% | +3.65% | +27.46% | +15.12% | 75.37B | |
| +7.06% | +7.19% | +70.93% | +261.15% | 24.05B | |
| +4.18% | +8.32% | +111.98% | +115.22% | 23.28B | |
| +5.10% | +3.12% | +70.23% | +40.68% | 11.95B | |
| +4.24% | +11.10% | +17.74% | +20.23% | 12.06B | |
| +3.24% | +2.90% | +56.91% | +209.21% | 10.23B | |
| +5.63% | +7.07% | +53.41% | +35.91% | 6.38B | |
| +3.72% | +1.31% | -18.06% | -38.55% | 5.14B | |
| Average | +4.43% | +2.09% | +50.77% | +80.11% | 24.99B | |
| Weighted average by Cap. | +3.77% | +1.37% | +39.06% | +59.78% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
390019a5ae9aefb09e1cb.dE8aguAnN7tcY0PRL4-0yObiaKXKFi3W05zYVb1VszA.RwJZ0oURe8M4PASya9bNiqSHXO2eX0OSkNa6OtQ690g-e0zq2VVGzxc2IA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 48.21 | 29,160 | 249,641 |
| 20:59:59 | 48.25 | 100 | 220,481 |
| 20:59:58 | 48.25 | 100 | 220,381 |
| 20:59:57 | 48.21 | 100 | 220,281 |
| 20:59:57 | 48.26 | 100 | 220,181 |
| 20:59:54 | 48.19 | 100 | 220,081 |
| 20:59:53 | 48.26 | 373 | 219,981 |
| 20:59:53 | 48.22 | 100 | 219,608 |
| 20:59:51 | 48.16 | 100 | 219,508 |
| 20:59:51 | 48.16 | 100 | 219,408 |
Course Extremes
| 1 week | 45.29 |  | 49.33 |
| 1 month | 42 | | 49.33 |
| Current year | 21.74 | | 49.33 |
| 1 year | 18 | | 49.33 |
| 3 years | 17.46 | | 49.33 |
| 5 years | 8.62 | | 49.33 |
| 10 years | 3.27 | | 49.33 |
Monthly variations
Annual variations
| 2026 | +118.74% | ||
| 2025 | -19.13% | ||
| 2024 | +18.40% | ||
| 2023 | +33.18% | ||
| 2022 | +30.80% | ||
| 2021 | +78.46% | ||
| 2020 | +14.58% | ||
| 2019 | -32.68% | ||
| 2018 | -33.17% | ||
| 2017 | +48.55% | ||
| 2016 | +2.38% | ||
| 2015 | -30.32% | ||
| 2014 | +230.21% | ||
| 2013 | +48.46% | ||
| 2012 | +86.20% | ||
| 2011 | -69.32% | ||
| 2010 | +129.93% | ||
| 2009 | +110.50% | ||
| 2008 | -70.24% | ||
| 2007 | -41.05% | ||
| 2006 | -18.45% | ||
| 2005 | -32.85% | ||
| 2004 | +9.52% | ||
| 2003 | +0.26% | ||
| 2002 | +18.80% | ||
| 2001 | +48.47% | ||
| 2000 | -38.13% | ||
| 1999 | -2.80% | ||
| 1998 | +17.21% | ||
| 1997 | +6.09% | ||
| 1996 | +19.79% | ||
| 1995 | -38.46% | ||
| 1994 | 0.00% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
