|
Market Closed -
NYSE
04:00:03 20/08/2026 HKT
|
5-day change | 1st Jan Change | ||
| 34.25 USD | +0.59% |
|
+0.47% | +55.40% |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | |
|---|---|---|---|---|---|
| Last | US$34.67 | US$34.90 | US$35.44 | US$34.05 | US$34.25 |
| Volume | 131,365 | 136,801 | 117,504 | 141,398 | 176,059 |
| Change | +1.70% | +0.66% | +1.55% | -3.92% | +0.59% |
| Opening | US$34.53 | US$34.13 | US$34.90 | US$35.64 | US$34.38 |
| High | US$35.39 | US$35.55 | US$35.54 | US$35.64 | US$34.80 |
| Low | US$34.41 | US$34.13 | US$34.90 | US$33.96 | US$33.69 |
Performance
| 1 day | +0.59% | ||
| 1 week | +0.47% | ||
| Current month | -3.58% | ||
| 1 month | -27.65% | ||
| 3 months | -3.98% | ||
| 6 months | +16.50% | ||
| Current year | +55.40% | ||
| 1 year | +42.12% | ||
| 3 years | +36.81% | ||
| 5 years | +211.79% | ||
| 10 years | +237.94% |
Volumes
marketsDaily volume
176,059
Estimated daily volume
176,059
Avg. Volume 20 sessions
241,588
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
8,274,389
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
869,188,896
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
524,261,153
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
34.66
Moving average 20 days
38.15
Moving average 50 days
42.34
Moving average 100 days
37.86
Price spread / (MMA5)
+1.20%
Price spread / (MMA20)
+11.38%
Price spread / (MMA50)
+23.61%
Price spread / (MMA100)
+10.55%
STIM
RSI 9 days
30.26
RSI 14 days
31.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.59% | +0.47% | +42.12% | +36.81% | 869M | |
| +0.18% | +0.90% | +25.58% | +22.51% | 82.94B | |
| +0.30% | +0.22% | +34.97% | +14.58% | 77.11B | |
| -2.61% | -5.51% | +50.21% | +185.72% | 23.12B | |
| -0.10% | -1.49% | +16.72% | +52.14% | 16.89B | |
| +0.44% | -2.31% | +23.07% | +26.91% | 12.59B | |
| -1.39% | -2.20% | +60.54% | +23.67% | 11.35B | |
| -3.32% | -4.72% | +38.22% | +158.80% | 9.61B | |
| -0.88% | -2.10% | +40.02% | +19.87% | 6.13B | |
| +3.70% | +6.10% | -10.89% | -38.26% | 4.93B | |
| Average | -0.22% | -0.57% | +32.05% | +50.28% | 24.55B | |
| Weighted average by Cap. | -0.17% | -0.39% | +31.90% | +41.80% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ebcd9ec61e41e569f2a94c.Ff8PHE_WEi9q28NTtK7EuS1tc-4R2slvVKlcuFcaTS4.JLFFaHaMc3svt6QV0vap4EE1F6tb7YVfLN8T1DFdeWo4jVlFOoV-TFyogg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 34.25 | 31,660 | 119,529 |
| 03:59:59 | 34.24 | 264 | 87,869 |
| 03:59:59 | 34.24 | 736 | 87,605 |
| 03:59:59 | 34.24 | 164 | 86,869 |
| 03:59:59 | 34.23 | 145 | 86,705 |
| 03:59:59 | 34.24 | 144 | 86,560 |
| 03:59:58 | 34.23 | 100 | 86,416 |
| 03:59:58 | 34.23 | 100 | 86,316 |
| 03:59:58 | 34.23 | 100 | 86,216 |
| 03:59:58 | 34.22 | 132 | 86,116 |
Course Extremes
| 1 week | 33.69 |  | 35.64 |
| 1 month | 32.98 | | 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 | +55.40% | ||
| 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
