|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 35.52 USD | -3.61% |
|
-24.02% | +61.16% |
| 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
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 44.95 | USD 43.40 | USD 41.50 | USD 36.85 | USD 35.52 |
| Volume | 253,141 | 224,236 | 205,406 | 636,386 | 428,797 |
| Change | -3.85% | -3.45% | -4.38% | -11.20% | -3.61% |
| Opening | USD 46.98 | USD 44.47 | USD 43.39 | USD 42.12 | USD 36.85 |
| High | USD 48.17 | USD 45.15 | USD 44.00 | USD 43.05 | USD 37.17 |
| Low | USD 43.65 | USD 43.30 | USD 41.37 | USD 35.63 | USD 35.30 |
Performance
| 1 day | -3.61% | ||
| 1 week | -24.02% | ||
| 1 month | -19.16% | ||
| 3 months | +5.46% | ||
| 6 months | +31.12% | ||
| Current year | +61.16% | ||
| 1 year | +52.64% | ||
| 3 years | +28.16% | ||
| 5 years | +245.86% | ||
| 10 years | +219.71% |
Volumes
marketsDaily volume
428,797
Estimated daily volume
428,797
Avg. Volume 20 sessions
237,038
Daily volume ratio
1.81
Avg. Volume 20 sessions USD
8,419,589.76
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)
894,073,529
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)
536,355,765
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
40.44
Moving average 20 days
45.65
Moving average 50 days
43.63
Moving average 100 days
36.7
Price spread / (MMA5)
+13.86%
Price spread / (MMA20)
+28.51%
Price spread / (MMA50)
+22.82%
Price spread / (MMA100)
+3.33%
STIM
RSI 9 days
19.01
RSI 14 days
27.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.61% | -24.02% | +52.64% | +28.16% | 894M | |
| +0.98% | -4.45% | +23.83% | +16.56% | 78.03B | |
| +0.10% | -2.55% | +39.21% | +14.38% | 76.76B | |
| +0.86% | -5.65% | +69.18% | +194.29% | 23.53B | |
| +0.55% | -20.79% | +29.75% | +51.61% | 17.26B | |
| -0.06% | -0.73% | +24.16% | +21.38% | 12.4B | |
| -0.39% | -4.10% | +68.39% | +17.11% | 11.32B | |
| -0.68% | -4.21% | +47.56% | +160.67% | 9.83B | |
| +4.69% | -4.97% | +48.36% | +15.96% | 6.27B | |
| +1.12% | +6.41% | -11.57% | -37.33% | 5.27B | |
| Average | +0.36% | -6.51% | +39.15% | +48.28% | 24.16B | |
| Weighted average by Cap. | +0.56% | -4.76% | +36.60% | +40.68% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c916f1dff0ceb64a24.0RZjpnX8znDfL1skekjjsQR-nSBDNlHJMqZjfuLl7iM.4lEl7DHOmjO3AhJNE3GiyWcu6VEaRGaIVeoqMqW32nyjd1rgI5K-ILhGFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 35.52 | 49,222 | 280,560 |
| 05:59:59 am | 35.49 | 105 | 231,338 |
| 05:59:58 am | 35.48 | 104 | 231,233 |
| 05:59:58 am | 35.48 | 100 | 231,129 |
| 05:59:58 am | 35.45 | 966 | 231,029 |
| 05:59:58 am | 35.49 | 171 | 230,063 |
| 05:59:53 am | 35.42 | 100 | 229,892 |
| 05:59:53 am | 35.48 | 100 | 229,792 |
| 05:59:53 am | 35.42 | 100 | 229,692 |
Course Extremes
| 1 week | 35.3 |  | 45.15 |
| 1 month | 35.3 | | 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 | +61.16% | ||
| 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 | -.--% |
- Stock Market
- Stocks
- CVLG Stock
- Quotes Covenant Logistics Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
