|
Real-time Estimate
Cboe BZX
20:42:08 03/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 34.45 USD | +2.87% |
|
-3.01% | +56.35% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | |
|---|---|---|---|---|---|
| Last | US$34.98 | US$35.35 | US$34.19 | US$33.49 | US$34.46 |
| Volume | 129,604 | 119,613 | 381,284 | 290,672 | 131,306 |
| Change | -1.55% | +1.06% | -3.28% | -2.05% | +2.87% |
| Opening | US$35.81 | US$34.94 | US$35.08 | US$34.33 | US$33.81 |
| High | US$35.93 | US$35.38 | US$35.32 | US$34.66 | US$34.48 |
| Low | US$34.75 | US$34.46 | US$33.28 | US$33.49 | US$33.13 |
Performance
| 1 day | +2.91% | ||
| 1 week | -3.01% | ||
| Current month | -2.52% | ||
| 1 month | -2.32% | ||
| 3 months | -18.26% | ||
| 6 months | +16.85% | ||
| Current year | +56.35% | ||
| 1 year | +44.79% | ||
| 3 years | +42.31% | ||
| 5 years | +189.34% | ||
| 10 years | +252.17% |
Volumes
marketsDaily volume
131,306
Estimated daily volume
143,303
Avg. Volume 20 sessions
175,703
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
6,052,968.35
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
849,901,785
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
512,627,913
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
35.12
Moving average 20 days
34.74
Moving average 50 days
40.48
Moving average 100 days
38.52
Price spread / (MMA5)
+1.94%
Price spread / (MMA20)
+0.84%
Price spread / (MMA50)
+17.49%
Price spread / (MMA100)
+11.81%
STIM
RSI 9 days
36.61
RSI 14 days
36.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.87% | -3.01% | +44.79% | +42.31% | 850M | |
| +1.64% | -3.13% | +19.18% | +16.45% | 78.77B | |
| +1.06% | -2.93% | +27.55% | +11.91% | 73.42B | |
| -0.29% | -3.40% | +47.07% | +153.44% | 21.78B | |
| +1.16% | -2.71% | +14.17% | +65.87% | 16.97B | |
| +1.02% | -1.83% | +17.58% | +17.29% | 11.51B | |
| +3.09% | +0.91% | +59.51% | +29.99% | 10.97B | |
| +1.62% | -0.46% | +32.73% | +146.43% | 9.32B | |
| +1.59% | -3.23% | +39.64% | +19.61% | 5.89B | |
| +3.23% | -0.68% | +3.52% | -34.91% | 5.33B | |
| Average | +1.70% | -2.63% | +30.57% | +46.84% | 23.48B | |
| Weighted average by Cap. | +1.32% | -3.98% | +26.62% | +36.15% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c4.gXIdbsYeB41dcxErfCKGxD-BWgNkEWXl8R_x0wkx_gc.9RFCN_RbNckeFCMcBkPwr2XvGzdWYSynsmyovmNZ0z_AQ3sCsSxo4WsjRA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:21:04 | 34.46 | 100 | 78,250 |
| 20:20:39 | 34.42 | 100 | 78,150 |
| 20:20:39 | 34.42 | 100 | 78,050 |
| 20:20:39 | 34.41 | 100 | 77,950 |
| 20:14:23 | 34.46 | 100 | 77,850 |
| 20:14:03 | 34.45 | 100 | 77,750 |
| 20:13:00 | 34.41 | 100 | 77,650 |
| 20:13:00 | 34.41 | 100 | 77,550 |
| 20:13:00 | 34.38 | 200 | 77,450 |
| 20:12:58 | 34.37 | 200 | 77,250 |
Price Extremes
| 1 week | 33.13 |  | 35.93 |
| 1 month | 32.98 | | 36.37 |
| Current year | 21.74 | | 49.88 |
| 1 year | 18 | | 49.88 |
| 3 years | 17.46 | | 49.88 |
| 5 years | 8.62 | | 49.88 |
| 10 years | 3.27 | | 49.88 |
Monthly variations
Annual variations
| 2026 | +51.95% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
