Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE USD

Covenant Logistics Group, Inc. (CVLG)

Compare
23.12
+0.69
+(3.08%)
At close: April 2 at 4:00:02 PM EDT
22.03
-1.09
(-4.71%)
Pre-Market: 7:02:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202522.2423.1922.2423.1223.12107,500
Apr 1, 202521.9422.4921.7522.4322.4391,100
Mar 31, 202521.8722.2921.7322.2022.20105,600
Mar 28, 202522.9222.9222.1422.2022.2054,600
Mar 27, 202522.8722.9522.6122.9122.9143,100
Mar 26, 202522.6622.9722.3922.8722.8750,000
Mar 25, 202522.9523.1222.5822.6522.6559,100
Mar 24, 202522.9223.1522.7123.1123.1159,400
Mar 21, 202522.4922.7121.9622.5522.55125,300
Mar 20, 202522.5823.0722.5422.6922.6954,100
Mar 19, 202522.9223.0422.4722.7422.7456,500
Mar 18, 202523.1323.1322.7722.9722.9772,900
Mar 17, 202522.8523.3422.8523.1123.11105,000
Mar 14, 202523.0723.2222.6722.9322.93196,200
Mar 13, 202523.2623.4822.7722.9422.94107,900
Mar 12, 202523.6723.7723.0723.3723.37128,900
Mar 11, 202524.0024.0223.5123.5623.5678,600
Mar 10, 202524.5024.7623.9423.9723.9782,000
Mar 7, 2025 0.07 Dividend
Mar 7, 202524.6124.8524.3324.7324.7366,300
Mar 6, 202524.3324.7824.2724.7424.6756,800
Mar 5, 202524.5224.9524.1924.4424.3776,300
Mar 4, 202524.8024.9024.3924.5324.4670,900
Mar 3, 202525.3525.5025.0725.0925.0291,900
Feb 28, 202524.6125.2224.4125.1725.10108,200
Feb 27, 202524.8124.9624.4924.5124.4462,600
Feb 26, 202524.7025.0124.5424.9724.9077,400
Feb 25, 202524.6824.8924.5324.8024.7394,100
Feb 24, 202525.6125.6124.4924.5324.4682,600
Feb 21, 202526.4226.4224.9925.5525.4873,100
Feb 20, 202526.0526.3725.7326.0826.0160,700
Feb 19, 202526.8726.8826.1726.2226.1545,400
Feb 18, 202526.9727.3626.8327.1327.0561,300
Feb 14, 202526.6826.9926.5026.9126.8356,600
Feb 13, 202526.8927.0526.3926.6526.5749,900
Feb 12, 202526.5826.7526.3626.6326.5561,400
Feb 11, 202526.6127.2526.5327.0626.9872,000
Feb 10, 202526.8727.1726.7126.7926.7147,200
Feb 7, 202527.6127.6126.7226.9026.8283,700
Feb 6, 202527.7027.7627.4827.6827.6059,100
Feb 5, 202527.6727.7727.3927.5227.4491,500
Feb 4, 202526.9727.6626.9627.6227.5479,100
Feb 3, 202527.2227.5327.0027.0526.9784,300
Jan 31, 202528.3428.3427.5127.7127.63115,400
Jan 30, 202528.3728.5028.0928.3028.2277,900
Jan 29, 202528.6529.0528.2528.5528.4778,900
Jan 28, 202528.9129.2228.6128.6428.56109,500
Jan 27, 202528.2029.4728.2029.1229.04180,200
Jan 24, 202527.3028.4326.6128.1228.04373,400
Jan 23, 202528.2029.2328.2028.9528.87276,300
Jan 22, 202527.8028.4027.7128.2328.15103,500
Jan 21, 202527.8228.2527.6427.8627.7889,700
Jan 17, 202528.1628.1627.5627.6127.5383,300
Jan 16, 202527.6928.2127.6928.0928.0187,800
Jan 15, 202527.7427.9127.4527.6627.5850,500
Jan 14, 202527.0427.2926.7927.1727.0982,400
Jan 13, 202526.0026.8125.9526.7326.6588,800
Jan 10, 202526.4526.7426.1426.2826.2171,500
Jan 8, 202526.7327.1626.5127.1127.03120,400
Jan 7, 202527.3927.3926.6326.8326.75170,400
Jan 6, 202528.0428.2027.1727.2427.16114,500
Jan 3, 202527.2928.3527.0028.1828.1092,100
Jan 2, 2025 2:1 Stock Splits
Jan 2, 202527.8627.9426.8726.8926.81119,800
Jan 1, 2025 2:1 Stock Splits
Dec 31, 202426.9427.5026.9427.2527.1859,600
Dec 30, 202427.3827.3826.8527.1027.0264,400
Dec 27, 202427.4227.6126.9527.3227.2474,000
Dec 26, 202426.9227.7426.9227.6827.6084,000
Dec 24, 202427.0027.2526.8127.2027.1226,200
Dec 23, 202427.2227.2326.5626.9126.8394,600
Dec 20, 202426.6127.4126.6127.1927.11273,600
Dec 19, 202427.5327.8627.0027.0026.9266,400
Dec 18, 202428.4529.0627.1727.2827.20103,800
Dec 17, 202428.6028.9428.2428.3528.2791,800
Dec 16, 202428.9029.1028.5528.8128.7286,000
Dec 13, 202429.1829.4928.8828.9528.8772,400
Dec 12, 202429.8629.9129.0529.3929.3185,600
Dec 11, 202429.2630.1129.2529.6829.60111,800
Dec 10, 202428.8629.4628.6229.1929.11100,400
Dec 9, 202428.7529.1928.6428.8628.7898,800
Dec 6, 2024 0.03 Dividend
Dec 6, 202428.6828.6928.2028.4328.3578,800
Dec 5, 202428.8628.9328.6728.7428.6374,800
Dec 4, 202428.6028.9728.4928.8328.7277,200
Dec 3, 202429.2229.2228.5028.5928.4843,000
Dec 2, 202429.4029.4028.6229.1529.0467,600
Nov 29, 202429.2529.3928.8929.0428.9350,400
Nov 27, 202429.4829.5528.8928.9528.8547,600
Nov 26, 202429.1529.5628.7629.4029.2962,400
Nov 25, 202429.1029.7429.1029.1129.0085,400
Nov 22, 202428.7328.9428.3928.8928.7867,200
Nov 21, 202428.4028.9728.4028.4828.3766,400
Nov 20, 202428.5028.5028.0228.3728.2652,800
Nov 19, 202428.4628.7928.2128.6728.5662,800
Nov 18, 202428.7629.3628.5328.6228.5171,600
Nov 15, 202429.6129.8228.8728.9228.8199,200
Nov 14, 202429.9530.1929.1729.6029.49142,600
Nov 13, 202430.5330.7730.0930.1930.08124,600
Nov 12, 202430.2130.5629.9830.3330.22195,000
Nov 11, 202429.3130.1129.3130.1029.99216,000
Nov 8, 202428.1328.8928.1328.8828.77147,000
Nov 7, 202428.7728.9727.9228.0727.96220,200
Nov 6, 202427.4929.2027.4028.6528.54606,600
Nov 5, 202425.5626.1725.5625.9925.89105,600
Nov 4, 202425.1325.9925.1325.5525.4599,600
Nov 1, 202425.4025.7625.3325.6525.5583,000
Oct 31, 202425.4225.7925.2725.3025.2075,000
Oct 30, 202425.7526.4225.6125.6625.5675,600
Oct 29, 202425.6625.9525.6625.6825.5871,400
Oct 28, 202425.4526.1625.3925.9325.8486,000
Oct 25, 202425.8525.9725.4525.4525.35131,800
Oct 24, 202425.7325.9924.5825.6825.58198,400
Oct 23, 202426.0126.1925.6625.7725.6783,400
Oct 22, 202426.0626.5925.8326.2726.1868,800
Oct 21, 202426.4626.4625.7026.0025.9086,400
Oct 18, 202427.0027.0026.2326.3626.27104,000
Oct 17, 202427.1627.2226.5227.0126.91166,600
Oct 16, 202426.6327.2626.6327.2527.15194,000
Oct 15, 202426.3527.0926.1926.2326.13182,200
Oct 14, 202426.3326.5825.3026.4826.3891,200
Oct 11, 202425.5826.4925.5826.4726.3655,200
Oct 10, 202425.6425.8325.3125.7025.6175,000
Oct 9, 202425.9526.1625.4825.6325.5390,200
Oct 8, 202425.7526.0425.5125.9725.8779,200
Oct 7, 202424.9325.7424.9325.6025.51105,400
Oct 4, 202425.2725.3624.9325.1525.0567,000
Oct 3, 202425.5825.5824.8924.9524.8671,600
Oct 2, 202425.5825.9825.5825.8125.7157,000
Oct 1, 202426.1526.1725.5825.7325.63122,200
Sep 30, 202426.4226.6926.2026.4226.3287,200
Sep 27, 202426.3626.7626.2026.3726.27105,800
Sep 26, 202426.9727.1726.1126.2326.13125,400
Sep 25, 202427.0027.0026.4426.7126.61107,200
Sep 24, 202426.6127.0026.4826.9226.8188,800
Sep 23, 202426.4926.6426.1926.4926.3961,000
Sep 20, 202426.4926.6726.1726.1726.07310,000
Sep 19, 202426.7826.8326.4226.7226.6264,800
Sep 18, 202426.2026.8226.1626.3026.2057,200
Sep 17, 202426.2826.7226.0726.3526.2570,600
Sep 16, 202426.3926.4325.9226.0825.9869,800
Sep 13, 202425.9526.4425.9026.1926.09100,200
Sep 12, 202425.7325.9425.5025.6825.5981,800
Sep 11, 202425.4325.6624.8125.5125.42101,800
Sep 10, 202425.6725.7525.4925.6425.5461,800
Sep 9, 202425.1725.8825.0425.6425.5470,200
Sep 6, 2024 0.06 Dividend
Sep 6, 202425.5325.9525.1825.2425.1452,200
Sep 5, 202426.0926.1225.5225.6425.4996,200
Sep 4, 202426.3626.3925.8826.1926.0462,400
Sep 3, 202426.3826.5825.9126.4426.2878,400
Aug 30, 202426.1326.3925.6626.3326.18106,200
Aug 29, 202426.4326.5626.0526.1125.9670,400
Aug 28, 202426.0126.2825.8126.1626.0182,800
Aug 27, 202426.2726.3425.9626.1526.0061,000
Aug 26, 202427.2027.2026.3026.3326.17106,800
Aug 23, 202426.4826.9826.3326.9226.7677,000
Aug 22, 202426.1426.3525.9125.9925.8451,800
Aug 21, 202426.1726.2325.9026.2326.0760,000
Aug 20, 202426.1926.1925.7325.9025.7588,400
Aug 19, 202426.5626.5626.0526.1926.0394,000
Aug 16, 202426.4226.4425.9226.3826.2254,000
Aug 15, 202426.1826.6026.1626.3426.19106,800
Aug 14, 202425.2625.7925.2625.6925.5463,600
Aug 13, 202425.6825.6825.1625.6125.4672,000
Aug 12, 202425.2825.3424.8325.3025.1574,800
Aug 9, 202425.7025.7025.1425.3525.2072,400
Aug 8, 202425.2525.8525.1725.8325.6788,800
Aug 7, 202425.8125.8524.8325.1324.9896,400
Aug 6, 202425.4826.1625.4825.7525.59104,200
Aug 5, 202425.0125.8824.5425.3325.18138,000
Aug 2, 202426.1726.3225.7526.0325.8898,200
Aug 1, 202427.9327.9326.7026.9526.8092,600
Jul 31, 202427.9128.4827.6727.9827.81108,400
Jul 30, 202427.5028.2227.3927.7727.61127,200
Jul 29, 202427.8328.4527.0827.3427.18179,000
Jul 26, 202428.0028.4427.6028.0227.85250,200
Jul 25, 202426.0727.7025.7327.4827.31417,200
Jul 24, 202425.7626.1025.3425.3825.23150,800
Jul 23, 202425.6225.9125.5225.7225.57117,000
Jul 22, 202425.3525.6625.1225.6225.47100,000
Jul 19, 202425.3125.4224.9125.3525.2072,800
Jul 18, 202425.7025.9625.2225.2525.1161,800
Jul 17, 202425.9926.1325.5425.9225.7793,400
Jul 16, 202425.6026.1525.4426.1425.98128,000
Jul 15, 202425.2025.6625.1925.3425.1994,400
Jul 12, 202425.1825.3824.8824.9624.8194,000
Jul 11, 202424.5125.1424.3424.9224.7788,600
Jul 10, 202423.7824.2423.7824.2224.0885,400
Jul 9, 202424.0124.0123.6023.7823.6499,600
Jul 8, 202424.2024.2023.8324.1824.0458,800
Jul 5, 202424.5624.5623.9124.0623.9293,600
Jul 3, 202424.4724.7624.3424.6124.4751,400
Jul 2, 202424.4024.6324.2624.5224.3857,200
Jul 1, 202424.5924.5924.2524.3324.1964,600
Jun 28, 202424.3424.6524.2324.6524.50343,600
Jun 27, 202424.4024.5124.1624.3024.1662,800
Jun 26, 202424.0924.6124.0924.3124.16126,800
Jun 25, 202423.8724.2723.6424.1824.04101,400
Jun 24, 202423.6124.2823.6123.9823.8478,600
Jun 21, 202423.7523.9323.6123.6423.50178,600
Jun 20, 202423.8824.0923.6923.7823.6478,600
Jun 18, 202423.9924.2423.8924.0623.9283,200
Jun 17, 202423.6324.0423.5924.0023.8665,800
Jun 14, 202423.7423.8923.1823.8023.66150,400
Jun 13, 202424.3424.3423.8923.9923.8475,600
Jun 12, 202424.6524.8424.2924.4124.2768,600
Jun 11, 202424.1424.1523.8824.1524.0163,200
Jun 10, 202423.7324.4723.7324.3324.1991,600
Jun 7, 2024 0.03 Dividend
Jun 7, 202423.5123.9923.3923.9123.76118,200
Jun 6, 202423.3923.7423.2623.6623.49136,800
Jun 5, 202423.3323.6223.1423.3423.1773,800
Jun 4, 202423.3923.7823.1723.3023.1396,200
Jun 3, 202423.9223.9223.4723.5623.3965,000
May 31, 202423.3923.9023.1523.7623.60159,000
May 30, 202423.2523.4023.1723.2823.1278,800
May 29, 202423.4123.4823.0923.1723.01131,200
May 28, 202423.7023.9023.5823.6923.5387,200
May 24, 202423.4123.7223.3923.7023.5371,800
May 23, 202423.3323.4223.0623.2723.11125,600
May 22, 202423.2023.4923.1523.3723.20116,200
May 21, 202423.1923.2322.6923.1622.99155,200
May 20, 202423.1523.4223.1323.2023.04234,600
May 17, 202423.5023.5022.7923.2323.07190,400
May 16, 202423.2923.5223.2123.4723.30199,000
May 15, 202423.4823.5123.1023.3823.21180,000
May 14, 202423.5123.5123.2123.3623.20144,800
May 13, 202423.6023.6023.2023.3323.16114,000
May 10, 202423.4523.4823.1823.4423.28101,800
May 9, 202423.0223.5922.9023.4823.31230,000
May 8, 202422.6423.0822.6423.0522.89118,600
May 7, 202422.8222.9422.7322.7622.60123,200
May 6, 202422.8922.9422.7122.8822.7181,600
May 3, 202423.0623.0922.7522.7722.61102,600
May 2, 202422.7322.9222.5622.7022.54174,800
May 1, 202422.6622.9722.4422.5122.35154,600
Apr 30, 202422.7822.7822.4522.5922.44175,600
Apr 29, 202422.5822.8122.4822.7222.56179,800
Apr 26, 202422.2622.7222.2122.4522.29235,400
Apr 25, 202421.8822.6721.8822.3522.20211,200
Apr 24, 202421.9722.1321.5122.0821.92182,400
Apr 23, 202422.0322.2021.8522.1121.95117,000
Apr 22, 202422.4122.5121.8721.9421.79129,400
Apr 19, 202421.6122.3521.6022.3522.20129,800
Apr 18, 202421.8422.0121.7321.7321.57133,600
Apr 17, 202422.2522.4321.6921.8421.69304,400
Apr 16, 202422.2622.5322.1322.4622.3090,200
Apr 15, 202422.9222.9222.3522.5222.3695,200
Apr 12, 202422.9223.0322.4922.7322.5791,800
Apr 11, 202422.7723.3122.5623.0822.92109,800
Apr 10, 202422.7523.0322.5022.6722.51148,400
Apr 9, 202423.3523.4823.0223.2023.0487,800
Apr 8, 202423.1923.4322.9423.3423.1885,400
Apr 5, 202422.8923.1422.6123.0022.84141,600
Apr 4, 202423.0523.3222.9823.0922.9376,800
Apr 3, 202422.5623.0022.5622.8622.7092,800

Related Tickers

MRTN Marten Transport, Ltd.
13.91
+0.83%
 
ULH Universal Logistics Holdings, Inc.
27.17
+3.70%
 
WERN Werner Enterprises, Inc.
30.08
+2.52%
 
HTLD Heartland Express, Inc.
9.15
-1.61%
 
PAMT Pamt Corp.
12.19
+1.50%
 
SNDR Schneider National, Inc.
23.57
+2.79%
 
ARCB ArcBest Corporation
72.83
+3.85%
 
RRTS Roadrunner Transportation Systems, Inc.
4.9400
+8.81%
 
KNX Knight-Swift Transportation Holdings Inc.
45.01
+2.86%
 
RXO RXO, Inc.
19.55
+3.33%