|
Market Closed -
NYSE
07:00:03 23/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 29.77 USD | -0.43% |
|
-2.87% | +35.07% |
| 10/09 | Global markets live: Apple, Amazon, Google, GE Aerospace, NextEra Energy… |  |
| 20/08 | Baird Initiates Covenant Logistics With Outperform Rating, $50 Price Target | MT |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 30.72 | USD 29.16 | USD 29.33 | USD 29.90 | USD 29.77 |
| Volume | 132,162 | 172,921 | 164,584 | 146,344 | 244,265 |
| Change | -0.29% | -5.08% | +0.58% | +1.94% | -0.43% |
| Opening | USD 30.94 | USD 31.01 | USD 29.00 | USD 29.58 | USD 29.74 |
| High | USD 31.33 | USD 31.01 | USD 29.96 | USD 30.09 | USD 30.48 |
| Low | USD 30.36 | USD 29.06 | USD 28.72 | USD 29.43 | USD 29.57 |
Performance
| 1 day | -0.43% | ||
| 1 week | -2.87% | ||
| Current month | -7.89% | ||
| 1 month | -12.13% | ||
| 3 months | -40.32% | ||
| 6 months | -4.80% | ||
| Current year | +35.07% | ||
| 1 year | +36.50% | ||
| 3 years | +39.11% | ||
| 5 years | +119.38% | ||
| 10 years | +271.43% |
Volumes
marketsDaily volume
244,365
Estimated daily volume
244,365
Avg. Volume 20 sessions
157,387
Daily volume ratio
1.55
Avg. Volume 20 sessions USD
4,685,410.99
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
758,795,562
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.57%
Free-Float capitalization (USD)
457,676,160
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
30.13
Moving average 20 days
32.11
Moving average 50 days
33.7
Moving average 100 days
38.47
Price spread / (MMA5)
+1.22%
Price spread / (MMA20)
+7.87%
Price spread / (MMA50)
+13.22%
Price spread / (MMA100)
+29.23%
STIM
RSI 9 days
20.32
RSI 14 days
25.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.43% | -2.87% | +36.50% | +39.11% | 759M | |
| +3.55% | +4.07% | +31.58% | +41.05% | 171B | |
| +6.76% | +7.02% | +44.61% | +67.98% | 89.65B | |
| +2.65% | +3.45% | +19.64% | +30.05% | 77.28B | |
| +2.03% | +2.48% | +31.39% | +19.93% | 73.9B | |
| +3.09% | +4.48% | +16.72% | +67.69% | 73.69B | |
| +0.52% | +2.99% | +31.54% | -3.37% | 39.17B | |
| +0.15% | +1.97% | +38.79% | +161.79% | 22.07B | |
| +0.87% | -0.68% | +36.46% | +30.82% | 21.31B | |
| +2.84% | +2.14% | - | - | 16.14B | |
| Average | +2.20% | +0.17% | +31.91% | +50.56% | 58.5B | |
| Weighted average by Cap. | +3.22% | +1.18% | +30.53% | +45.74% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9733d5228f7b7d83b495b189389.Wn-4n8aLwCMF0dBQMqzdq0zf1rZovt4iDv-QNG3Wibg.MUbvrqn_k0lzmJUceuvv3Sq57v9c_bsWVrGjcgri--o-T_CykPu4G1yzmQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:03 am | 29.77 | 25,012 | 151,782 |
| 07:00:00 am | 29.78 | 100 | 126,770 |
| 06:59:59 am | 29.75 | 100 | 126,670 |
| 06:59:56 am | 29.77 | 100 | 126,570 |
| 06:59:41 am | 29.67 | 100 | 126,470 |
| 06:59:41 am | 29.68 | 100 | 126,370 |
| 06:59:41 am | 29.74 | 100 | 126,270 |
| 06:59:41 am | 29.74 | 300 | 126,170 |
| 06:59:41 am | 29.74 | 100 | 125,870 |
| 06:59:40 am | 29.72 | 100 | 125,770 |
Price Extremes
| 1 week | 28.72 |  | 31.33 |
| 1 month | 28.72 | | 34.43 |
| 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 | +35.07% | ||
| 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
