|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 44.18 USD | -2.56% |
|
+2.53% | +100.45% |
| 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
| 24/06/2026 | 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | |
|---|---|---|---|---|---|
| Last | US$42.82 | US$43.82 | US$45.01 | US$45.34 | US$44.18 |
| Volume | 204,879 | 123,029 | 569,282 | 157,409 | 96,838 |
| Change | -0.63% | +2.34% | +2.72% | +0.73% | -2.56% |
| Opening | US$43.62 | US$43.41 | US$44.00 | US$44.53 | US$45.02 |
| High | US$43.76 | US$44.50 | US$45.05 | US$45.42 | US$45.27 |
| Low | US$42.31 | US$43.27 | US$43.61 | US$44.14 | US$43.78 |
Performance
| 1 day | -2.56% | ||
| 1 week | +2.53% | ||
| 1 month | +11.28% | ||
| 3 months | +62.73% | ||
| 6 months | +100.45% | ||
| Current year | +100.45% | ||
| 1 year | +83.24% | ||
| 3 years | +101.60% | ||
| 5 years | +327.27% | ||
| 10 years | +388.99% |
Volumes
marketsDaily volume
96,843
Estimated daily volume
96,843
Avg. Volume 20 sessions
215,058
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
9,501,262.44
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,141,252,641
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.77 %
Free-Float capitalization (USD)
685,541,344
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
44.23
Moving average 20 days
43.72
Moving average 50 days
38.1
Moving average 100 days
33.11
Price spread / (MMA5)
+0.12%
Price spread / (MMA20)
-1.04%
Price spread / (MMA50)
-13.76%
Price spread / (MMA100)
-25.06%
STIM
RSI 9 days
66.98
RSI 14 days
67.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.56% | +2.53% | +83.24% | +101.60% | 1.14B | |
| -0.41% | +1.39% | +13.66% | +14.92% | 77.14B | |
| -0.92% | +3.66% | +19.28% | +5.50% | 73.05B | |
| -0.41% | +3.05% | +62.55% | +247.95% | 24.2B | |
| +1.94% | +5.31% | +96.29% | +99.62% | 21.78B | |
| -0.40% | +5.23% | +76.06% | +40.15% | 12.7B | |
| -2.31% | +4.25% | +8.06% | +18.29% | 11.77B | |
| -0.28% | +0.16% | +65.89% | +211.09% | 10.23B | |
| -0.84% | +3.31% | +51.26% | +27.19% | 6.45B | |
| -0.44% | +4.11% | -27.52% | -39.50% | 4.87B | |
| Average | -0.66% | +3.90% | +44.88% | +72.68% | 24.33B | |
| Weighted average by Cap. | -0.46% | +3.82% | +33.29% | +52.22% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f9691865fdc591d74f61c04.NqQjhlA-z4iZElTccSAcRXQ2_1Ki3PWzEzLcOKFmA8I.YJV3xxl0-evhZyLtQVJeGiFszCLkpKbZfWaIFZk5LqYE6HTrNwiB6-98YA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 44.18 | 19,658 | 50,223 |
| 20:59:59 | 44.12 | 100 | 30,565 |
| 20:59:59 | 44.13 | 100 | 30,465 |
| 20:59:59 | 44.13 | 215 | 30,365 |
| 20:59:58 | 44.16 | 100 | 30,150 |
| 20:59:58 | 44.16 | 100 | 30,050 |
| 20:59:52 | 44.15 | 100 | 29,950 |
| 20:59:51 | 44.17 | 130 | 29,850 |
| 20:59:46 | 44.23 | 100 | 29,720 |
| 20:59:46 | 44.23 | 100 | 29,620 |
Course Extremes
| 1 week | 43.27 |  | 45.42 |
| 1 month | 40.44 | | 47.08 |
| Current year | 21.74 | | 47.08 |
| 1 year | 18 | | 47.08 |
| 3 years | 17.46 | | 47.08 |
| 5 years | 8.62 | | 47.08 |
| 10 years | 3.27 | | 47.08 |
Monthly variations
Annual variations
| 2026 | +100.45% | ||
| 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 | -.--% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
