|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 47.24 USD | -2.05% |
|
+0.17% | +115.15% |
| 24/06 | Covenant Logistics Expands Credit Line to $130 Million | MT |
| 24/06 | Covenant Logistics Group, Inc. Enters into Twenty-First Amendment to Third Amended and Restated Credit Agreement | CI |
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 25/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 48.49 | USD 49.88 | USD 48.86 | USD 48.23 | USD 47.31 |
| Volume | 211,885 | 151,647 | 125,769 | 129,291 | 98,801 |
| Change | +2.43% | +2.87% | -2.04% | -1.29% | -2.05% |
| Opening | USD 48.02 | USD 48.87 | USD 49.58 | USD 49.14 | USD 48.16 |
| High | USD 49.37 | USD 49.88 | USD 49.73 | USD 49.14 | USD 48.34 |
| Low | USD 47.62 | USD 48.50 | USD 47.96 | USD 47.32 | USD 46.13 |
Performance
| 1 day | -2.08% | ||
| 1 week | +0.17% | ||
| Current month | +7.33% | ||
| 1 month | +10.74% | ||
| 3 months | +39.18% | ||
| 6 months | +83.02% | ||
| Current year | +115.15% | ||
| 1 year | +88.25% | ||
| 3 years | +102.56% | ||
| 5 years | +374.20% | ||
| 10 years | +367.42% |
Volumes
marketsDaily volume
98,801
Estimated daily volume
125,574
Avg. Volume 20 sessions
163,813
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
7,738,526.12
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,213,996,799
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
56.69 %
Free-Float capitalization (USD)
728,278,112
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
48.56
Moving average 20 days
45.86
Moving average 50 days
42.39
Moving average 100 days
35.92
Price spread / (MMA5)
+2.79%
Price spread / (MMA20)
-2.92%
Price spread / (MMA50)
-10.27%
Price spread / (MMA100)
-23.96%
STIM
RSI 9 days
65.39
RSI 14 days
65.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.05% | +0.17% | +88.25% | +102.56% | 1.21B | |
| +0.25% | -0.63% | +25.66% | +20.49% | 81.93B | |
| -0.20% | +1.70% | +41.37% | +17.42% | 79.3B | |
| +0.27% | -0.20% | +58.14% | +228.76% | 25.14B | |
| -6.68% | -7.80% | +86.32% | +96.27% | 24.22B | |
| -0.41% | +0.55% | +13.40% | +15.76% | 12.46B | |
| +1.13% | -4.59% | +60.61% | +27.28% | 11.75B | |
| +0.26% | -1.21% | +51.60% | +193.54% | 10.37B | |
| +0.68% | -0.37% | +46.40% | +27.73% | 6.61B | |
| +0.74% | -1.24% | -19.22% | -43.67% | 5.09B | |
| Average | -0.58% | +0.33% | +45.25% | +68.61% | 25.81B | |
| Weighted average by Cap. | -0.42% | +0.88% | +41.33% | +53.29% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6009e13f50f50856e0.8SVZS0lkkmMfQNBTZskvzeeFehfxLccGpLbNPpommuE.t2MPLgoPpS1pIYVhLqtHg5brJXSgHYJN4vunDN8f89C3YjoKOwP7LloVnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:36:47 am | 47.31 | 100 | 58,571 |
| 04:36:47 am | 47.42 | 158 | 58,471 |
| 04:36:47 am | 47.39 | 100 | 58,313 |
| 04:36:47 am | 47.42 | 100 | 58,213 |
| 04:36:47 am | 47.42 | 100 | 58,113 |
| 04:35:17 am | 47.42 | 100 | 58,013 |
| 04:33:04 am | 47.54 | 100 | 57,913 |
| 04:25:37 am | 47.54 | 100 | 57,813 |
| 04:23:17 am | 47.67 | 100 | 57,713 |
| 04:21:14 am | 47.54 | 100 | 57,613 |
Course Extremes
| 1 week | 46.13 |  | 49.88 |
| 1 month | 43.02 | | 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 | +118.83% | ||
| 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
