|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 47.34 USD | -1.80% |
|
+2.67% | +114.79% |
| 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
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | US$46.22 | US$46.46 | US$45.89 | US$48.21 | US$47.34 |
| Volume | 160,137 | 112,616 | 199,620 | 350,591 | 177,058 |
| Change | +0.24% | +0.52% | -1.23% | +5.06% | -1.80% |
| Opening | US$46.23 | US$47.02 | US$47.38 | US$46.42 | US$47.57 |
| High | US$47.17 | US$47.15 | US$47.83 | US$49.33 | US$48.16 |
| Low | US$45.47 | US$46.25 | US$45.76 | US$46.42 | US$46.49 |
Performance
| 1 day | -1.80% | ||
| 1 week | +2.67% | ||
| Current month | +7.15% | ||
| 1 month | +11.99% | ||
| 3 months | +55.26% | ||
| 6 months | +82.85% | ||
| Current year | +114.79% | ||
| 1 year | +95.30% | ||
| 3 years | +111.95% | ||
| 5 years | +395.71% | ||
| 10 years | +347.03% |
Volumes
marketsDaily volume
177,058
Estimated daily volume
177,058
Avg. Volume 20 sessions
184,726
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
8,744,928.84
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,191,594,619
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.69 %
Free-Float capitalization (USD)
714,839,018
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
46.82
Moving average 20 days
44.7
Moving average 50 days
41.13
Moving average 100 days
35.12
Price spread / (MMA5)
-1.09%
Price spread / (MMA20)
-5.58%
Price spread / (MMA50)
-13.11%
Price spread / (MMA100)
-25.81%
RSI 9 days
72.42
RSI 14 days
69.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.80% | +2.67% | +95.30% | +111.95% | 1.19B | |
| +0.67% | +2.91% | +19.09% | +24.74% | 83.22B | |
| +0.43% | +2.70% | +29.24% | +16.68% | 78.47B | |
| -1.95% | +3.43% | +64.92% | +245.64% | 25.25B | |
| +1.34% | +7.75% | +111.61% | +119.82% | 24.58B | |
| -0.83% | +1.98% | +68.16% | +42.00% | 12.46B | |
| -1.36% | +5.86% | +14.15% | +18.05% | 12.35B | |
| -0.45% | +1.08% | +58.03% | +206.28% | 10.52B | |
| -0.78% | +4.92% | +49.88% | +37.52% | 6.69B | |
| +2.01% | -4.60% | -18.06% | -39.57% | 4.97B | |
| Average | -0.27% | +2.85% | +49.23% | +78.31% | 25.97B | |
| Weighted average by Cap. | +0.17% | +3.17% | +39.50% | +60.14% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73f93cd8c53deca690220cf88c1a382.nsAZqbnzDkRVgWlfykJkuSppz9VGs89fFfEaDbC_g8k.yppW6P_GORwMzBk7-AwB0BwetboRhaptYJRAa-XM-53ul1f49LJhLTj5Ag
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 47.34 | 29,521 | 119,641 |
| 21:00:00 | 47.33 | 114 | 90,120 |
| 20:59:58 | 47.31 | 107 | 90,006 |
| 20:59:58 | 47.26 | 100 | 89,899 |
| 20:59:58 | 47.32 | 100 | 89,799 |
| 20:59:48 | 47.26 | 100 | 89,699 |
| 20:59:48 | 47.26 | 166 | 89,599 |
| 20:59:47 | 47.25 | 100 | 89,433 |
| 20:59:47 | 47.25 | 100 | 89,333 |
| 20:59:41 | 47.18 | 100 | 89,233 |
Course Extremes
| 1 week | 45.47 |  | 49.33 |
| 1 month | 42.3 | | 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 | +114.79% | ||
| 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
