|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.28 USD | -0.68% |
|
-21.51% | +60.07% |
| 31/07 | Covenant Logistics Group, Inc., Q2 2026 Earnings Call, Jul 30, 2026 | |
| 30/07 | Covenant Logistics Group Q2 Adjusted Earnings Fall, Revenue Rises | MT |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 43.40 | USD 41.50 | USD 36.85 | USD 35.52 | USD 35.28 |
| Volume | 224,236 | 205,406 | 636,386 | 428,797 | 348,467 |
| Change | -3.45% | -4.38% | -11.20% | -3.61% | -0.68% |
| Opening | USD 44.47 | USD 43.39 | USD 42.12 | USD 36.85 | USD 35.03 |
| High | USD 45.15 | USD 44.00 | USD 43.05 | USD 37.17 | USD 36.60 |
| Low | USD 43.30 | USD 41.37 | USD 35.63 | USD 35.30 | USD 34.34 |
Performance
| 1 day | -0.68% | ||
| 1 week | -21.51% | ||
| Current month | -0.68% | ||
| 1 month | -19.71% | ||
| 3 months | +4.75% | ||
| 6 months | +27.00% | ||
| Current year | +60.07% | ||
| 1 year | +51.61% | ||
| 3 years | +26.75% | ||
| 5 years | +234.25% | ||
| 10 years | +216.27% |
Volumes
marketsDaily volume
348,467
Estimated daily volume
348,467
Avg. Volume 20 sessions
237,038
Daily volume ratio
1.47
Avg. Volume 20 sessions USD
8,362,700.64
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
0.02
Basic data
Market Cap (USD)
888,032,491
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)
532,731,739
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
38.51
Moving average 20 days
45.22
Moving average 50 days
43.62
Moving average 100 days
36.79
Price spread / (MMA5)
+9.16%
Price spread / (MMA20)
+28.19%
Price spread / (MMA50)
+23.65%
Price spread / (MMA100)
+4.28%
STIM
RSI 9 days
17.2
RSI 14 days
25.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.68% | -21.51% | +51.61% | +26.75% | 888M | |
| +0.98% | -3.59% | +23.83% | +15.23% | 77.94B | |
| +0.10% | -2.19% | +39.21% | +13.88% | 76.67B | |
| -1.97% | -5.37% | +65.85% | +187.73% | 23.07B | |
| -0.49% | -15.74% | +29.11% | +49.66% | 17.18B | |
| +1.04% | -1.80% | +25.46% | +21.79% | 12.58B | |
| -1.60% | -3.27% | +65.71% | +13.07% | 11.14B | |
| +2.32% | -2.35% | +50.98% | +162.41% | 10.06B | |
| -2.32% | -5.08% | +44.91% | +10.93% | 6.12B | |
| -1.94% | +2.61% | -13.29% | -39.20% | 5.17B | |
| Average | -0.46% | -6.14% | +38.34% | +46.23% | 24.08B | |
| Weighted average by Cap. | +0.10% | -4.46% | +36.13% | +38.94% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f2.YZ3dbUt7aRgDjift7MFSIjTuyPLLmRylGSTNtB7GhKM.Fci2DwAcO0th7VXb3oQLRVKKnKeG32TCNEe34U-pqcQ3qa0rMSojdEv9TA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 35.28 | 46,258 | 231,067 |
| 05:59:59 am | 35.29 | 200 | 184,809 |
| 05:59:57 am | 35.29 | 152 | 184,609 |
| 05:59:56 am | 35.28 | 177 | 184,457 |
| 05:59:52 am | 35.26 | 100 | 184,280 |
| 05:59:52 am | 35.26 | 100 | 184,180 |
| 05:59:51 am | 35.23 | 208 | 184,080 |
| 05:59:51 am | 35.23 | 100 | 183,872 |
| 05:59:50 am | 35.26 | 100 | 183,772 |
Course Extremes
| 1 week | 34.34 |  | 44 |
| 1 month | 34.34 | | 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 | +60.07% | ||
| 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
