|
Market Closed -
NYSE
04:00:02 2026-10-01 pm EDT
|
5-day change | 1st Jan Change | ||
| 33.08 USD | +2.35% |
|
-0.24% | +50.09% |
| Sep. 09 | Global markets live: Apple, Amazon, Google, GE Aerospace, NextEra Energy… |  |
| Aug. 20 | Baird Initiates Covenant Logistics With Outperform Rating, $50 Price Target | MT |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | $32.47 | $32.71 | $33.01 | $32.32 | $33.08 |
| Volume | 176,749 | 140,819 | 118,960 | 256,902 | 151,699 |
| Change | -2.08% | +0.74% | +0.92% | -2.09% | +2.35% |
| Opening | $33.19 | $32.44 | $32.78 | $33.33 | $32.41 |
| High | $33.21 | $32.98 | $33.24 | $33.33 | $33.16 |
| Low | $32.17 | $32.26 | $32.43 | $32.12 | $31.93 |
Performance
| 1 day | +2.35% | ||
| 1 week | -0.24% | ||
| Current month | +2.35% | ||
| 1 month | -3.25% | ||
| 3 months | -26.21% | ||
| 6 months | +19.60% | ||
| Current year | +50.09% | ||
| 1 year | +55.16% | ||
| 3 years | +50.88% | ||
| 5 years | +138.84% | ||
| 10 years | +242.27% |
Volumes
marketsDaily volume
151,699
Estimated daily volume
151,699
Avg. Volume 20 sessions
215,496
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
7,128,607.68
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
839,496,896
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03%
Free-Float capitalization (USD)
506,352,086
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
32.72
Moving average 20 days
34.24
Moving average 50 days
35.94
Moving average 100 days
39.01
Price spread / (MMA5)
-1.09%
Price spread / (MMA20)
+3.51%
Price spread / (MMA50)
+8.66%
Price spread / (MMA100)
+17.92%
STIM
RSI 9 days
30.79
RSI 14 days
34.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.35% | -0.24% | +55.16% | +50.88% | 839M | |
| +0.11% | -0.60% | +16.05% | +33.78% | 162B | |
| +0.06% | -0.87% | +32.97% | +51.35% | 86.21B | |
| -0.79% | -2.66% | +15.26% | +19.10% | 74.18B | |
| -1.58% | -1.67% | +26.55% | +13.35% | 70.68B | |
| +0.41% | -0.93% | +3.88% | +57.55% | 69.69B | |
| +2.45% | +1.81% | +27.91% | -12.94% | 36.93B | |
| +1.41% | -0.85% | +71.24% | +20.52% | 21.34B | |
| +2.13% | +2.05% | +41.60% | +140.73% | 21.04B | |
| +3.50% | +4.75% | +15.44% | +77.80% | 17.89B | |
| Average | +0.83% | +0.14% | +30.61% | +45.21% | 56.06B | |
| Weighted average by Cap. | +0.08% | -0.61% | +22.24% | +36.78% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8c13eabb283b570c85.8f_hFKTIH_to7cPW8vEfpGORq0FjdurfDWMw9X51rH0.ks3QXNL9bYJfgYKDmp1mlBKmmAs7RK21QRV1lC4a5FCdy6dakK5Qyzyukg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 33.08 | 21,202 | 94,295 |
| 03:59:56 pm | 33.10 | 100 | 73,093 |
| 03:59:54 pm | 33.13 | 155 | 72,993 |
| 03:59:54 pm | 33.13 | 163 | 72,838 |
| 03:59:53 pm | 33.13 | 100 | 72,675 |
| 03:59:53 pm | 33.08 | 100 | 72,575 |
| 03:59:50 pm | 33.13 | 182 | 72,475 |
| 03:59:50 pm | 33.13 | 132 | 72,293 |
| 03:59:48 pm | 33.12 | 100 | 72,161 |
Price Extremes
| 1 week | 31.93 |  | 33.33 |
| 1 month | 31.93 | | 36.64 |
| 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 | +50.09% | ||
| 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
