|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.50 USD | -4.38% |
|
-15.06% | +88.29% |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 23/07/2026 | 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 48.23 | USD 46.75 | USD 44.95 | USD 43.40 | USD 41.50 |
| Volume | 129,291 | 188,982 | 253,141 | 224,236 | 205,406 |
| Change | -1.29% | -3.07% | -3.85% | -3.45% | -4.38% |
| Opening | USD 49.14 | USD 48.16 | USD 46.98 | USD 44.47 | USD 43.39 |
| High | USD 49.14 | USD 48.34 | USD 48.17 | USD 45.15 | USD 44.00 |
| Low | USD 47.32 | USD 46.13 | USD 43.65 | USD 43.30 | USD 41.37 |
Performance
| 1 day | -4.38% | ||
| 1 week | -15.06% | ||
| Current month | -6.07% | ||
| 1 month | -8.47% | ||
| 3 months | +19.12% | ||
| 6 months | +60.54% | ||
| Current year | +88.29% | ||
| 1 year | +65.27% | ||
| 3 years | +45.97% | ||
| 5 years | +294.86% | ||
| 10 years | +268.40% |
Volumes
marketsDaily volume
205,406
Estimated daily volume
205,406
Avg. Volume 20 sessions
182,061
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
7,555,531.5
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)
1,044,596,043
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)
626,654,399
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
46.44
Moving average 20 days
46.18
Moving average 50 days
43.45
Moving average 100 days
36.38
Price spread / (MMA5)
+11.90%
Price spread / (MMA20)
+11.27%
Price spread / (MMA50)
+4.70%
Price spread / (MMA100)
-12.33%
STIM
RSI 9 days
34.25
RSI 14 days
42.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.38% | -15.06% | +65.27% | +45.97% | 1.04B | |
| -0.83% | -0.14% | +22.25% | +16.77% | 80.87B | |
| -0.19% | +1.30% | +39.23% | +14.17% | 78.27B | |
| -2.61% | -6.68% | +48.28% | +178.46% | 23.41B | |
| +2.60% | -16.20% | +74.12% | +73.06% | 20.48B | |
| -2.25% | +0.41% | +15.80% | +18.58% | 12.53B | |
| +1.25% | -6.58% | +63.84% | +17.67% | 11.54B | |
| -0.73% | -6.56% | +43.94% | +155.35% | 9.9B | |
| -2.54% | -7.87% | +39.53% | +13.01% | 6.17B | |
| -0.92% | +2.27% | -17.21% | -40.31% | 5.04B | |
| Average | -1.06% | -5.17% | +39.50% | +49.27% | 24.93B | |
| Weighted average by Cap. | -0.54% | -2.29% | +36.56% | +40.27% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f719ac080.KNvR5WtZlJlMLfPonRYsx2vpzfM46OD-_8uAJgcJwyI.EOiwv1MdzcE_a8uS22dBjSmmuMpssqu6sI_uUl5PoVZpor-0JzvDzStJug
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 41.50 | 23,417 | 119,838 |
| 05:59:59 am | 41.46 | 100 | 96,421 |
| 05:59:59 am | 41.47 | 100 | 96,321 |
| 05:59:59 am | 41.47 | 100 | 96,221 |
| 05:59:59 am | 41.47 | 100 | 96,121 |
| 05:59:59 am | 41.47 | 110 | 96,021 |
| 05:59:56 am | 41.53 | 100 | 95,911 |
| 05:59:54 am | 41.52 | 110 | 95,811 |
| 05:59:54 am | 41.52 | 300 | 95,701 |
| 05:59:54 am | 41.55 | 100 | 95,401 |
Course Extremes
| 1 week | 41.36 |  | 48.34 |
| 1 month | 41.36 | | 49.88 |
| 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 | +88.29% | ||
| 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
