|
Delayed
NYSE
04:00:03 05/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 35.05 USD | +1.95% |
|
+0.20% | +59.03% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | 05/09/2026 | |
|---|---|---|---|---|---|
| Last | US$34.19 | US$33.49 | US$34.38 | US$35.05 | US$35.05 |
| Volume | 381,284 | 290,672 | 186,254 | 156,067 | 156,067 |
| Change | -3.28% | -2.05% | +2.66% | +1.95% | +1.95% |
| Opening | US$35.08 | US$34.33 | US$33.81 | US$34.29 | US$34.29 |
| High | US$35.32 | US$34.66 | US$34.55 | US$35.73 | US$35.73 |
| Low | US$33.28 | US$33.49 | US$33.13 | US$34.29 | US$34.29 |
Performance
| 1 day | +1.95% | ||
| 1 week | +0.20% | ||
| Current month | -0.85% | ||
| 1 month | +0.31% | ||
| 3 months | -19.46% | ||
| 6 months | +33.22% | ||
| Current year | +59.03% | ||
| 1 year | +46.47% | ||
| 3 years | +44.77% | ||
| 5 years | +194.29% | ||
| 10 years | +258.20% |
Volumes
marketsDaily volume
156,067
Estimated daily volume
320,460
Avg. Volume 20 sessions
190,221
Daily volume ratio
1.68
Avg. Volume 20 sessions USD
6,667,246.05
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
889,491,118
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
536,506,669
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
34.49
Moving average 20 days
34.6
Moving average 50 days
40.12
Moving average 100 days
38.69
Price spread / (MMA5)
-1.59%
Price spread / (MMA20)
-1.29%
Price spread / (MMA50)
+14.45%
Price spread / (MMA100)
+10.39%
STIM
RSI 9 days
42.23
RSI 14 days
39.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.95% | +0.20% | +46.47% | +44.77% | 889M | |
| +0.70% | -3.07% | +19.40% | +18.89% | 80.55B | |
| +0.42% | -2.56% | +27.53% | +14.26% | 74.48B | |
| +4.49% | +2.41% | +47.51% | +165.69% | 22.61B | |
| +0.65% | -1.83% | +17.05% | +68.96% | 17.25B | |
| +3.48% | +7.06% | +66.99% | +36.47% | 11.72B | |
| -0.62% | -2.04% | +12.89% | +17.82% | 11.62B | |
| +0.60% | +1.05% | +32.70% | +148.44% | 9.53B | |
| +2.91% | +1.74% | +42.73% | +24.88% | 6.14B | |
| -1.76% | -2.22% | -1.02% | -33.47% | 5.27B | |
| Average | +1.28% | +0.07% | +31.22% | +50.67% | 24.01B | |
| Weighted average by Cap. | +1.04% | -1.44% | +27.19% | +39.92% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d6.IkjByrP5uzF76hRLHsXnZ3iLR5PilVa7kBaiwrCVMM8.ZX-M88OQ0H9JuEUNUYiIKDHTKdCQ3xP29lDmg53kf6RrF_ihhr_zcBm9VQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 35.05 | 19,463 | 83,044 |
| 04:00:00 | 35.11 | 100 | 63,581 |
| 03:59:59 | 35.11 | 149 | 63,481 |
| 03:59:59 | 35.09 | 100 | 63,332 |
| 03:59:58 | 35.08 | 100 | 63,232 |
| 03:59:48 | 35.02 | 100 | 63,132 |
| 03:59:41 | 35.08 | 200 | 63,032 |
| 03:59:41 | 34.98 | 1,181 | 62,832 |
| 03:59:41 | 35.00 | 100 | 61,651 |
Price Extremes
| 1 week | 33.13 |  | 35.73 |
| 1 month | 32.98 | | 36.14 |
| 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 | +59.03% | ||
| 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
