NasdaqGS - Delayed Quote • USD
Covenant Logistics Group, Inc. (CVLG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 46.99 | 47.01 | 45.58 | 46.46 | 46.46 | 95,200 |
May 16, 2024 | 46.58 | 47.04 | 46.42 | 46.93 | 46.93 | 99,500 |
May 15, 2024 | 46.96 | 47.02 | 46.20 | 46.75 | 46.75 | 90,000 |
May 14, 2024 | 47.03 | 47.03 | 46.42 | 46.73 | 46.73 | 72,400 |
May 13, 2024 | 47.21 | 47.21 | 46.40 | 46.66 | 46.66 | 57,000 |
May 10, 2024 | 46.90 | 46.96 | 46.36 | 46.89 | 46.89 | 50,900 |
May 9, 2024 | 46.05 | 47.18 | 45.80 | 46.95 | 46.95 | 115,000 |
May 8, 2024 | 45.28 | 46.15 | 45.28 | 46.10 | 46.10 | 59,300 |
May 7, 2024 | 45.64 | 45.89 | 45.45 | 45.53 | 45.53 | 61,600 |
May 6, 2024 | 45.78 | 45.89 | 45.42 | 45.75 | 45.75 | 40,800 |
May 3, 2024 | 46.12 | 46.19 | 45.51 | 45.54 | 45.54 | 51,300 |
May 2, 2024 | 45.46 | 45.83 | 45.12 | 45.41 | 45.41 | 87,400 |
May 1, 2024 | 45.31 | 45.93 | 44.88 | 45.02 | 45.02 | 77,300 |
Apr 30, 2024 | 45.57 | 45.57 | 44.91 | 45.19 | 45.19 | 87,800 |
Apr 29, 2024 | 45.15 | 45.62 | 44.96 | 45.44 | 45.44 | 89,900 |
Apr 26, 2024 | 44.52 | 45.44 | 44.42 | 44.90 | 44.90 | 117,700 |
Apr 25, 2024 | 43.76 | 45.33 | 43.76 | 44.71 | 44.71 | 105,600 |
Apr 24, 2024 | 43.93 | 44.25 | 43.03 | 44.16 | 44.16 | 91,200 |
Apr 23, 2024 | 44.07 | 44.41 | 43.70 | 44.22 | 44.22 | 58,500 |
Apr 22, 2024 | 44.81 | 45.02 | 43.74 | 43.89 | 43.89 | 64,700 |
Apr 19, 2024 | 43.23 | 44.71 | 43.21 | 44.71 | 44.71 | 64,900 |
Apr 18, 2024 | 43.69 | 44.03 | 43.45 | 43.45 | 43.45 | 66,800 |
Apr 17, 2024 | 44.49 | 44.86 | 43.39 | 43.69 | 43.69 | 152,200 |
Apr 16, 2024 | 44.53 | 45.07 | 44.26 | 44.92 | 44.92 | 45,100 |
Apr 15, 2024 | 45.84 | 45.84 | 44.70 | 45.04 | 45.04 | 47,600 |
Apr 12, 2024 | 45.85 | 46.06 | 44.98 | 45.46 | 45.46 | 45,900 |
Apr 11, 2024 | 45.54 | 46.61 | 45.11 | 46.17 | 46.17 | 54,900 |
Apr 10, 2024 | 45.51 | 46.06 | 45.00 | 45.34 | 45.34 | 74,200 |
Apr 9, 2024 | 46.70 | 46.95 | 46.04 | 46.40 | 46.40 | 43,900 |
Apr 8, 2024 | 46.39 | 46.86 | 45.88 | 46.69 | 46.69 | 42,700 |
Apr 5, 2024 | 45.77 | 46.27 | 45.22 | 46.00 | 46.00 | 70,800 |
Apr 4, 2024 | 46.09 | 46.64 | 45.95 | 46.18 | 46.18 | 38,400 |
Apr 3, 2024 | 45.12 | 46.01 | 45.12 | 45.73 | 45.73 | 46,400 |
Apr 2, 2024 | 45.92 | 46.30 | 45.02 | 45.46 | 45.46 | 71,300 |
Apr 1, 2024 | 46.16 | 46.38 | 45.63 | 45.94 | 45.94 | 103,300 |
Mar 28, 2024 | 45.86 | 46.74 | 45.54 | 46.36 | 46.36 | 52,800 |
Mar 27, 2024 | 45.99 | 46.11 | 45.57 | 45.90 | 45.90 | 30,800 |
Mar 26, 2024 | 45.99 | 46.26 | 45.29 | 45.47 | 45.47 | 53,200 |
Mar 25, 2024 | 45.29 | 45.71 | 44.75 | 45.58 | 45.58 | 47,100 |
Mar 22, 2024 | 45.76 | 45.80 | 44.77 | 45.01 | 45.01 | 87,900 |
Mar 21, 2024 | 44.63 | 45.77 | 44.17 | 45.54 | 45.54 | 52,700 |
Mar 20, 2024 | 43.55 | 44.84 | 43.20 | 44.63 | 44.63 | 54,100 |
Mar 19, 2024 | 43.10 | 44.55 | 43.10 | 43.72 | 43.72 | 51,400 |
Mar 18, 2024 | 44.12 | 44.25 | 43.35 | 43.37 | 43.37 | 65,400 |
Mar 15, 2024 | 44.16 | 45.18 | 43.93 | 43.95 | 43.95 | 150,200 |
Mar 14, 2024 | 45.26 | 45.26 | 43.95 | 44.26 | 44.26 | 66,900 |
Mar 13, 2024 | 45.64 | 46.07 | 45.02 | 45.28 | 45.28 | 44,300 |
Mar 12, 2024 | 45.43 | 45.92 | 45.01 | 45.79 | 45.79 | 49,500 |
Mar 11, 2024 | 45.81 | 46.08 | 45.09 | 45.21 | 45.21 | 77,400 |
Mar 8, 2024 | 46.63 | 47.50 | 45.74 | 45.80 | 45.80 | 88,800 |
Mar 7, 2024 | 46.67 | 47.23 | 46.49 | 46.68 | 46.68 | 83,700 |
Mar 6, 2024 | 46.79 | 46.79 | 45.99 | 46.16 | 46.16 | 55,000 |
Mar 5, 2024 | 45.91 | 46.96 | 45.84 | 46.25 | 46.25 | 96,200 |
Mar 4, 2024 | 47.57 | 48.44 | 46.38 | 46.51 | 46.51 | 84,400 |
Mar 1, 2024 | 48.85 | 48.85 | 46.57 | 47.67 | 47.67 | 138,000 |
Feb 29, 2024 | 0.11 Dividend | |||||
Feb 29, 2024 | 50.02 | 50.02 | 47.88 | 48.68 | 48.68 | 152,200 |
Feb 28, 2024 | 50.43 | 50.73 | 49.26 | 49.28 | 49.17 | 53,400 |
Feb 27, 2024 | 51.81 | 51.94 | 50.66 | 50.96 | 50.85 | 77,700 |
Feb 26, 2024 | 51.58 | 51.88 | 51.13 | 51.53 | 51.41 | 99,000 |
Feb 23, 2024 | 52.11 | 52.17 | 51.28 | 51.61 | 51.49 | 88,400 |
Feb 22, 2024 | 51.90 | 52.34 | 51.06 | 51.71 | 51.59 | 78,300 |
Feb 21, 2024 | 51.70 | 52.06 | 51.03 | 51.85 | 51.73 | 72,100 |
Feb 20, 2024 | 52.63 | 52.63 | 51.19 | 51.51 | 51.40 | 97,500 |
Feb 16, 2024 | 54.87 | 54.87 | 52.93 | 53.45 | 53.33 | 58,900 |
Feb 15, 2024 | 53.85 | 54.86 | 52.92 | 54.62 | 54.50 | 85,800 |
Feb 14, 2024 | 53.00 | 54.10 | 52.24 | 53.35 | 53.23 | 59,500 |
Feb 13, 2024 | 52.59 | 53.62 | 48.98 | 52.44 | 52.32 | 83,600 |
Feb 12, 2024 | 51.99 | 54.26 | 51.73 | 54.02 | 53.90 | 107,900 |
Feb 9, 2024 | 51.04 | 52.32 | 50.74 | 51.71 | 51.59 | 55,800 |
Feb 8, 2024 | 51.29 | 51.29 | 50.46 | 51.23 | 51.12 | 45,600 |
Feb 7, 2024 | 51.23 | 51.75 | 50.78 | 51.09 | 50.98 | 50,000 |
Feb 6, 2024 | 49.51 | 51.49 | 49.51 | 51.16 | 51.05 | 77,800 |
Feb 5, 2024 | 49.96 | 49.99 | 48.99 | 49.47 | 49.36 | 53,600 |
Feb 2, 2024 | 48.28 | 50.38 | 47.89 | 50.23 | 50.12 | 66,700 |
Feb 1, 2024 | 48.79 | 48.89 | 47.14 | 48.75 | 48.64 | 57,200 |
Jan 31, 2024 | 49.92 | 50.03 | 48.13 | 48.34 | 48.23 | 49,700 |
Jan 30, 2024 | 49.48 | 50.45 | 49.35 | 50.23 | 50.12 | 52,900 |
Jan 29, 2024 | 50.35 | 50.35 | 48.62 | 49.55 | 49.44 | 68,700 |
Jan 26, 2024 | 51.67 | 51.67 | 50.00 | 50.43 | 50.32 | 89,600 |
Jan 25, 2024 | 51.22 | 52.00 | 50.39 | 51.20 | 51.09 | 172,300 |
Jan 24, 2024 | 50.46 | 51.36 | 49.55 | 49.85 | 49.74 | 216,600 |
Jan 23, 2024 | 49.79 | 50.08 | 48.90 | 48.90 | 48.79 | 106,900 |
Jan 22, 2024 | 47.46 | 48.55 | 47.46 | 48.55 | 48.44 | 42,700 |
Jan 19, 2024 | 47.14 | 47.16 | 46.40 | 47.02 | 46.92 | 32,800 |
Jan 18, 2024 | 45.88 | 46.96 | 45.88 | 46.77 | 46.67 | 49,100 |
Jan 17, 2024 | 45.06 | 45.63 | 45.01 | 45.52 | 45.42 | 36,200 |
Jan 16, 2024 | 45.99 | 46.20 | 45.34 | 45.74 | 45.64 | 35,700 |
Jan 12, 2024 | 46.90 | 47.62 | 46.08 | 46.29 | 46.19 | 50,600 |
Jan 11, 2024 | 45.53 | 47.04 | 45.53 | 46.94 | 46.84 | 55,200 |
Jan 10, 2024 | 43.87 | 45.87 | 43.78 | 45.78 | 45.68 | 57,900 |
Jan 9, 2024 | 44.18 | 44.62 | 43.78 | 44.11 | 44.01 | 41,600 |
Jan 8, 2024 | 43.95 | 44.73 | 43.50 | 44.68 | 44.58 | 23,400 |
Jan 5, 2024 | 43.03 | 44.05 | 43.03 | 43.90 | 43.80 | 65,700 |
Jan 4, 2024 | 44.46 | 44.46 | 43.00 | 43.17 | 43.07 | 45,900 |
Jan 3, 2024 | 45.09 | 45.35 | 44.16 | 44.26 | 44.16 | 46,400 |
Jan 2, 2024 | 45.94 | 46.22 | 44.93 | 45.22 | 45.12 | 70,300 |
Dec 29, 2023 | 46.56 | 46.72 | 45.94 | 46.04 | 45.94 | 129,700 |
Dec 28, 2023 | 45.86 | 46.71 | 45.70 | 46.53 | 46.43 | 40,300 |
Dec 27, 2023 | 45.21 | 46.48 | 45.21 | 46.08 | 45.98 | 45,900 |
Dec 26, 2023 | 45.56 | 45.97 | 45.34 | 45.68 | 45.58 | 27,300 |
Dec 22, 2023 | 44.73 | 45.38 | 44.73 | 45.30 | 45.20 | 45,600 |
Dec 21, 2023 | 45.16 | 45.53 | 44.97 | 45.01 | 44.91 | 26,800 |
Dec 20, 2023 | 43.77 | 46.06 | 43.77 | 44.68 | 44.58 | 67,500 |
Dec 19, 2023 | 43.51 | 44.30 | 43.22 | 44.11 | 44.01 | 48,600 |
Dec 18, 2023 | 44.07 | 44.09 | 43.00 | 43.24 | 43.14 | 58,700 |
Dec 15, 2023 | 44.87 | 45.32 | 43.78 | 43.82 | 43.72 | 164,700 |
Dec 14, 2023 | 43.14 | 44.63 | 43.14 | 44.43 | 44.33 | 74,600 |
Dec 13, 2023 | 42.60 | 43.17 | 41.47 | 42.89 | 42.79 | 93,100 |
Dec 12, 2023 | 42.64 | 42.74 | 42.05 | 42.60 | 42.50 | 31,500 |
Dec 11, 2023 | 41.38 | 43.01 | 41.38 | 42.51 | 42.42 | 30,500 |
Dec 8, 2023 | 42.29 | 42.68 | 41.68 | 41.78 | 41.69 | 36,000 |
Dec 7, 2023 | 42.38 | 42.75 | 41.72 | 42.74 | 42.64 | 42,200 |
Dec 6, 2023 | 43.24 | 43.44 | 42.22 | 42.22 | 42.13 | 27,500 |
Dec 5, 2023 | 43.82 | 44.24 | 43.07 | 43.07 | 42.97 | 29,200 |
Dec 4, 2023 | 43.15 | 44.29 | 43.15 | 43.91 | 43.81 | 41,300 |
Dec 1, 2023 | 42.45 | 43.68 | 42.45 | 43.28 | 43.18 | 36,600 |
Nov 30, 2023 | 0.11 Dividend | |||||
Nov 30, 2023 | 42.48 | 42.87 | 42.15 | 42.57 | 42.47 | 38,000 |
Nov 29, 2023 | 43.05 | 43.48 | 42.51 | 42.58 | 42.38 | 24,200 |
Nov 28, 2023 | 42.78 | 42.99 | 42.30 | 42.74 | 42.53 | 54,600 |
Nov 27, 2023 | 42.36 | 43.28 | 42.36 | 42.99 | 42.78 | 31,800 |
Nov 24, 2023 | 43.25 | 43.64 | 43.17 | 43.24 | 43.03 | 11,800 |
Nov 22, 2023 | 43.32 | 43.34 | 42.73 | 43.14 | 42.93 | 36,100 |
Nov 21, 2023 | 41.90 | 43.01 | 41.81 | 42.86 | 42.65 | 45,100 |
Nov 20, 2023 | 41.00 | 42.26 | 40.84 | 42.15 | 41.95 | 38,700 |
Nov 17, 2023 | 41.68 | 42.36 | 40.73 | 41.24 | 41.04 | 59,600 |
Nov 16, 2023 | 42.60 | 42.62 | 41.00 | 41.17 | 40.97 | 53,700 |
Nov 15, 2023 | 41.89 | 43.32 | 41.89 | 42.75 | 42.54 | 57,900 |
Nov 14, 2023 | 41.07 | 42.19 | 41.07 | 41.99 | 41.79 | 41,700 |
Nov 13, 2023 | 40.13 | 40.31 | 39.60 | 40.23 | 40.04 | 44,300 |
Nov 10, 2023 | 39.88 | 40.56 | 39.49 | 40.43 | 40.24 | 37,700 |
Nov 9, 2023 | 39.65 | 40.09 | 38.25 | 39.57 | 39.38 | 31,700 |
Nov 8, 2023 | 40.22 | 40.70 | 39.67 | 39.81 | 39.62 | 19,200 |
Nov 7, 2023 | 40.99 | 40.99 | 40.20 | 40.26 | 40.07 | 45,200 |
Nov 6, 2023 | 40.77 | 41.07 | 40.13 | 40.94 | 40.74 | 32,900 |
Nov 3, 2023 | 39.79 | 41.22 | 39.79 | 40.88 | 40.68 | 39,300 |
Nov 2, 2023 | 39.46 | 39.77 | 38.56 | 39.01 | 38.82 | 45,100 |
Nov 1, 2023 | 39.42 | 39.82 | 38.90 | 39.13 | 38.94 | 61,500 |
Oct 31, 2023 | 39.70 | 40.47 | 39.31 | 39.49 | 39.30 | 67,800 |
Oct 30, 2023 | 39.15 | 39.91 | 38.26 | 39.67 | 39.48 | 72,000 |
Oct 27, 2023 | 39.83 | 39.98 | 38.43 | 38.78 | 38.59 | 125,700 |
Oct 26, 2023 | 39.87 | 41.02 | 38.33 | 39.95 | 39.76 | 194,000 |
Oct 25, 2023 | 42.50 | 42.54 | 40.91 | 41.81 | 41.61 | 79,500 |
Oct 24, 2023 | 42.92 | 42.92 | 41.91 | 42.63 | 42.42 | 39,600 |
Oct 23, 2023 | 42.80 | 43.30 | 42.45 | 42.66 | 42.45 | 35,500 |
Oct 20, 2023 | 42.47 | 43.24 | 42.43 | 42.80 | 42.59 | 70,100 |
Oct 19, 2023 | 43.60 | 43.60 | 42.01 | 42.19 | 41.99 | 49,900 |
Oct 18, 2023 | 44.71 | 44.71 | 43.63 | 43.73 | 43.52 | 35,300 |
Oct 17, 2023 | 44.56 | 45.86 | 44.56 | 45.32 | 45.10 | 34,700 |
Oct 16, 2023 | 43.72 | 44.96 | 43.54 | 44.63 | 44.42 | 37,200 |
Oct 13, 2023 | 45.26 | 45.26 | 43.32 | 43.46 | 43.25 | 30,200 |
Oct 12, 2023 | 45.60 | 45.74 | 44.75 | 44.98 | 44.76 | 38,000 |
Oct 11, 2023 | 46.11 | 46.11 | 45.30 | 45.45 | 45.23 | 19,700 |
Oct 10, 2023 | 45.66 | 46.35 | 45.66 | 46.00 | 45.78 | 31,800 |
Oct 9, 2023 | 44.92 | 45.49 | 44.48 | 45.39 | 45.17 | 24,200 |
Oct 6, 2023 | 43.62 | 45.24 | 43.56 | 45.03 | 44.81 | 35,000 |
Oct 5, 2023 | 43.56 | 44.24 | 43.38 | 43.92 | 43.71 | 52,000 |
Oct 4, 2023 | 42.68 | 43.62 | 42.50 | 43.61 | 43.40 | 52,800 |
Oct 3, 2023 | 43.19 | 43.61 | 42.38 | 42.70 | 42.49 | 49,600 |
Oct 2, 2023 | 43.82 | 43.90 | 42.60 | 43.41 | 43.20 | 45,000 |
Sep 29, 2023 | 44.03 | 44.61 | 43.50 | 43.85 | 43.64 | 47,000 |
Sep 28, 2023 | 43.20 | 44.07 | 43.04 | 43.79 | 43.58 | 73,900 |
Sep 27, 2023 | 43.15 | 44.26 | 42.90 | 43.04 | 42.83 | 32,400 |
Sep 26, 2023 | 43.66 | 44.30 | 42.99 | 43.00 | 42.79 | 32,700 |
Sep 25, 2023 | 43.24 | 44.52 | 43.24 | 43.90 | 43.69 | 43,300 |
Sep 22, 2023 | 44.17 | 44.37 | 43.47 | 43.56 | 43.35 | 37,000 |
Sep 21, 2023 | 44.67 | 44.72 | 43.88 | 44.07 | 43.86 | 35,700 |
Sep 20, 2023 | 45.46 | 45.94 | 44.86 | 44.90 | 44.68 | 34,700 |
Sep 19, 2023 | 44.90 | 45.91 | 44.61 | 45.17 | 44.95 | 47,800 |
Sep 18, 2023 | 45.24 | 46.00 | 44.73 | 44.76 | 44.54 | 47,300 |
Sep 15, 2023 | 45.87 | 46.24 | 44.54 | 45.09 | 44.87 | 131,100 |
Sep 14, 2023 | 45.50 | 46.61 | 44.81 | 45.87 | 45.65 | 107,000 |
Sep 13, 2023 | 45.23 | 46.73 | 44.74 | 44.87 | 44.65 | 148,600 |
Sep 12, 2023 | 45.91 | 46.67 | 44.91 | 45.08 | 44.86 | 58,000 |
Sep 11, 2023 | 46.91 | 47.07 | 45.89 | 45.93 | 45.71 | 46,900 |
Sep 8, 2023 | 48.10 | 48.10 | 46.58 | 46.89 | 46.66 | 45,400 |
Sep 7, 2023 | 48.48 | 48.58 | 47.62 | 47.89 | 47.66 | 51,600 |
Sep 6, 2023 | 48.77 | 49.80 | 47.91 | 48.42 | 48.19 | 47,800 |
Sep 5, 2023 | 50.30 | 50.30 | 48.38 | 48.43 | 48.20 | 41,700 |
Sep 1, 2023 | 49.40 | 50.31 | 49.16 | 50.25 | 50.01 | 37,900 |
Aug 31, 2023 | 0.11 Dividend | |||||
Aug 31, 2023 | 49.78 | 49.86 | 49.00 | 49.17 | 48.93 | 55,400 |
Aug 30, 2023 | 49.60 | 50.34 | 49.45 | 50.00 | 49.65 | 30,800 |
Aug 29, 2023 | 49.29 | 49.74 | 48.73 | 49.65 | 49.30 | 36,400 |
Aug 28, 2023 | 49.31 | 50.03 | 48.49 | 49.38 | 49.03 | 52,000 |
Aug 25, 2023 | 50.31 | 50.59 | 48.44 | 49.27 | 48.93 | 40,300 |
Aug 24, 2023 | 50.24 | 50.63 | 49.99 | 50.14 | 49.79 | 41,200 |
Aug 23, 2023 | 49.86 | 50.90 | 49.65 | 50.42 | 50.07 | 59,200 |
Aug 22, 2023 | 49.61 | 50.30 | 48.67 | 49.86 | 49.51 | 61,600 |
Aug 21, 2023 | 50.00 | 50.02 | 49.37 | 49.42 | 49.07 | 43,100 |
Aug 18, 2023 | 49.65 | 50.41 | 49.24 | 50.07 | 49.72 | 82,600 |
Aug 17, 2023 | 50.82 | 50.98 | 49.64 | 49.98 | 49.63 | 92,200 |
Aug 16, 2023 | 52.28 | 52.75 | 50.78 | 50.84 | 50.48 | 68,300 |
Aug 15, 2023 | 53.04 | 53.05 | 51.81 | 52.38 | 52.01 | 61,600 |
Aug 14, 2023 | 54.71 | 54.71 | 53.28 | 53.34 | 52.97 | 75,700 |
Aug 11, 2023 | 55.12 | 55.68 | 54.47 | 54.77 | 54.39 | 60,500 |
Aug 10, 2023 | 57.12 | 57.37 | 54.54 | 55.24 | 54.85 | 86,500 |
Aug 9, 2023 | 56.08 | 57.57 | 55.77 | 56.91 | 56.51 | 109,000 |
Aug 8, 2023 | 55.76 | 56.69 | 55.48 | 56.21 | 55.82 | 53,000 |
Aug 7, 2023 | 55.91 | 56.99 | 55.17 | 56.17 | 55.78 | 56,800 |
Aug 4, 2023 | 55.53 | 56.20 | 54.99 | 55.99 | 55.60 | 50,300 |
Aug 3, 2023 | 55.19 | 56.32 | 54.73 | 55.67 | 55.28 | 49,800 |
Aug 2, 2023 | 54.01 | 55.92 | 54.01 | 55.43 | 55.04 | 55,200 |
Aug 1, 2023 | 54.49 | 54.50 | 53.20 | 54.25 | 53.87 | 106,900 |
Jul 31, 2023 | 56.50 | 56.61 | 54.43 | 54.76 | 54.38 | 104,300 |
Jul 28, 2023 | 53.91 | 57.11 | 52.59 | 56.86 | 56.46 | 127,400 |
Jul 27, 2023 | 49.19 | 54.13 | 49.19 | 53.57 | 53.20 | 192,200 |
Jul 26, 2023 | 47.67 | 49.20 | 47.65 | 48.76 | 48.42 | 117,300 |
Jul 25, 2023 | 46.80 | 47.69 | 46.80 | 47.41 | 47.08 | 60,500 |
Jul 24, 2023 | 46.08 | 47.18 | 45.60 | 46.82 | 46.49 | 47,800 |
Jul 21, 2023 | 46.15 | 46.90 | 45.78 | 46.33 | 46.01 | 67,100 |
Jul 20, 2023 | 47.00 | 47.28 | 45.92 | 45.98 | 45.66 | 91,800 |
Jul 19, 2023 | 45.57 | 46.95 | 45.50 | 46.91 | 46.58 | 55,200 |
Jul 18, 2023 | 44.71 | 45.74 | 44.71 | 45.50 | 45.18 | 55,900 |
Jul 17, 2023 | 43.87 | 44.78 | 43.60 | 44.67 | 44.36 | 63,600 |
Jul 14, 2023 | 44.09 | 44.33 | 43.41 | 43.87 | 43.56 | 39,500 |
Jul 13, 2023 | 43.30 | 44.46 | 43.25 | 44.22 | 43.91 | 64,100 |
Jul 12, 2023 | 44.67 | 44.67 | 42.89 | 43.22 | 42.92 | 124,200 |
Jul 11, 2023 | 45.68 | 45.68 | 43.79 | 44.12 | 43.81 | 104,700 |
Jul 10, 2023 | 45.24 | 45.91 | 45.24 | 45.69 | 45.37 | 54,700 |
Jul 7, 2023 | 44.13 | 46.03 | 44.13 | 45.39 | 45.07 | 115,400 |
Jul 6, 2023 | 44.62 | 44.78 | 43.50 | 44.19 | 43.88 | 51,600 |
Jul 5, 2023 | 45.02 | 45.09 | 44.01 | 44.57 | 44.26 | 98,100 |
Jul 3, 2023 | 43.67 | 45.38 | 43.51 | 45.11 | 44.79 | 59,400 |
Jun 30, 2023 | 44.22 | 44.28 | 43.75 | 43.83 | 43.52 | 50,100 |
Jun 29, 2023 | 43.90 | 44.50 | 43.51 | 44.11 | 43.80 | 56,800 |
Jun 28, 2023 | 42.86 | 43.86 | 42.54 | 43.78 | 43.47 | 57,200 |
Jun 27, 2023 | 41.96 | 43.86 | 41.96 | 43.01 | 42.71 | 72,800 |
Jun 26, 2023 | 41.60 | 42.73 | 41.04 | 41.90 | 41.61 | 55,900 |
Jun 23, 2023 | 41.63 | 42.87 | 41.16 | 41.65 | 41.36 | 216,300 |
Jun 22, 2023 | 40.19 | 42.08 | 40.03 | 42.00 | 41.71 | 139,400 |
Jun 21, 2023 | 39.91 | 40.40 | 39.67 | 40.24 | 39.96 | 71,200 |
Jun 20, 2023 | 40.27 | 40.70 | 39.72 | 39.91 | 39.63 | 70,500 |
Jun 16, 2023 | 40.75 | 41.10 | 39.78 | 39.85 | 39.57 | 169,300 |
Jun 15, 2023 | 39.59 | 40.15 | 39.06 | 40.15 | 39.87 | 69,300 |
Jun 14, 2023 | 39.79 | 40.00 | 39.16 | 39.50 | 39.22 | 96,900 |
Jun 13, 2023 | 40.21 | 40.88 | 39.68 | 39.76 | 39.48 | 57,100 |
Jun 12, 2023 | 40.00 | 40.35 | 39.44 | 40.20 | 39.92 | 46,000 |
Jun 9, 2023 | 40.28 | 40.31 | 39.67 | 39.75 | 39.47 | 36,500 |
Jun 8, 2023 | 41.21 | 41.23 | 40.74 | 40.81 | 40.52 | 31,000 |
Jun 7, 2023 | 40.04 | 42.01 | 40.04 | 41.21 | 40.92 | 68,700 |
Jun 6, 2023 | 39.12 | 40.29 | 38.79 | 40.02 | 39.74 | 46,800 |
Jun 5, 2023 | 40.08 | 40.24 | 38.79 | 39.15 | 38.88 | 62,300 |
Jun 2, 2023 | 39.01 | 40.57 | 39.01 | 40.28 | 40.00 | 46,300 |
Jun 1, 2023 | 0.11 Dividend | |||||
Jun 1, 2023 | 38.19 | 38.87 | 38.06 | 38.63 | 38.36 | 39,200 |
May 31, 2023 | 38.82 | 38.82 | 38.06 | 38.17 | 37.79 | 73,400 |
May 30, 2023 | 39.31 | 39.36 | 38.49 | 38.73 | 38.35 | 30,500 |
May 26, 2023 | 38.81 | 39.50 | 38.74 | 39.27 | 38.88 | 31,000 |
May 25, 2023 | 38.48 | 38.92 | 38.40 | 38.87 | 38.49 | 47,500 |
May 24, 2023 | 38.87 | 39.07 | 38.30 | 38.66 | 38.28 | 46,200 |
May 23, 2023 | 39.50 | 39.79 | 38.67 | 38.99 | 38.61 | 63,400 |
May 22, 2023 | 39.43 | 40.38 | 39.24 | 39.58 | 39.19 | 91,000 |
May 19, 2023 | 39.57 | 39.68 | 39.11 | 39.43 | 39.04 | 54,500 |
May 18, 2023 | 38.77 | 39.49 | 38.62 | 39.05 | 38.66 | 32,000 |
Related Tickers
WERN Werner Enterprises, Inc.
37.35
-2.10%
MRTN Marten Transport, Ltd.
18.10
+0.17%
HTLD Heartland Express, Inc.
11.46
-0.61%
SNDR Schneider National, Inc.
22.12
-1.60%
ULH Universal Logistics Holdings, Inc.
47.35
-1.00%
ARCB ArcBest Corporation
113.78
-1.21%
RXO RXO, Inc.
20.58
-2.60%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
DSKE Daseke, Inc.
8.29
-0.12%
PTSI P.A.M. Transportation Services, Inc.
17.55
-0.68%