|
Market Closed -
NYSE
06:00:03 27/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 35.54 USD | +1.34% |
|
+3.77% | +61.25% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 34.73 | USD 35.20 | USD 34.62 | USD 35.07 | USD 35.54 |
| Volume | 193,602 | 201,554 | 231,425 | 166,992 | 170,657 |
| Change | +1.40% | +1.35% | -1.65% | +1.30% | +1.34% |
| Opening | USD 34.64 | USD 35.20 | USD 35.61 | USD 34.70 | USD 35.05 |
| High | USD 34.94 | USD 35.44 | USD 35.61 | USD 35.10 | USD 35.62 |
| Low | USD 33.88 | USD 34.47 | USD 34.52 | USD 34.00 | USD 34.77 |
Performance
| 1 day | +1.34% | ||
| 1 week | +3.77% | ||
| Current month | +0.06% | ||
| 1 month | -23.98% | ||
| 3 months | -8.52% | ||
| 6 months | +20.84% | ||
| Current year | +61.25% | ||
| 1 year | +44.77% | ||
| 3 years | +44.27% | ||
| 5 years | +217.04% | ||
| 10 years | +276.08% |
Volumes
marketsDaily volume
170,658
Estimated daily volume
170,658
Avg. Volume 20 sessions
177,405
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
6,304,973.7
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)
889,998,674
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
536,812,807
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
35.03
Moving average 20 days
35.23
Moving average 50 days
41.31
Moving average 100 days
38.25
Price spread / (MMA5)
-1.43%
Price spread / (MMA20)
-0.87%
Price spread / (MMA50)
+16.23%
Price spread / (MMA100)
+7.63%
STIM
RSI 9 days
42.2
RSI 14 days
38.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.34% | +3.77% | +44.77% | +44.27% | 890M | |
| +0.67% | +0.77% | +24.56% | +22.95% | 82.9B | |
| +0.68% | +0.32% | +32.44% | +15.68% | 76.71B | |
| +0.28% | -2.52% | +41.18% | +178.85% | 22.47B | |
| +5.62% | +4.99% | +19.57% | +61.83% | 16.79B | |
| -1.02% | -5.38% | +20.50% | +22.92% | 12.09B | |
| +1.53% | -0.27% | +56.43% | +27.47% | 11.15B | |
| +1.41% | -0.36% | +33.42% | +157.57% | 9.44B | |
| +1.47% | +0.66% | +41.11% | +21.32% | 6.08B | |
| +2.39% | +6.11% | -0.07% | -35.87% | 5.24B | |
| Average | +1.44% | +0.64% | +31.39% | +51.70% | 24.38B | |
| Weighted average by Cap. | +1.02% | -0.19% | +29.79% | +41.91% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b42d78281f4e40f0b62a.s-5eH4_2RBGgFe-L91BOD7NQLpRR7SB1sni4ItjEjdQ.wJxtKtuSK2XQRNvlkRg8a-MyXddghxlH4R3IZpS2v5v3mjpaub4-cORbhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 35.54 | 30,981 | 97,098 |
| 06:00:00 am | 35.50 | 100 | 66,117 |
| 05:59:55 am | 35.56 | 100 | 66,017 |
| 05:59:55 am | 35.56 | 100 | 65,917 |
| 05:59:55 am | 35.55 | 153 | 65,817 |
| 05:59:51 am | 35.54 | 135 | 65,664 |
| 05:59:51 am | 35.54 | 100 | 65,529 |
| 05:59:50 am | 35.50 | 100 | 65,429 |
| 05:59:50 am | 35.47 | 100 | 65,329 |
Price Extremes
| 1 week | 34 |  | 35.62 |
| 1 month | 32.98 | | 45.15 |
| 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 | +61.25% | ||
| 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
