|
Market Closed -
NYSE
04:00:03 18/08/2026 HKT
|
5-day change | 1st Jan Change | ||
| 35.44 USD | +1.55% |
|
+5.85% | +60.80% |
| 08-18 | Covenant Logistics Keeps Quarterly Dividend at $0.07 a Share, Payable Sept. 25 to Holders of Record Sept. 4 | MT |
| 07-31 | Covenant Logistics Group, Inc., Q2 2026 Earnings Call, Jul 30, 2026 |
Stock exchange
Quotes 5-day view: Covenant Logistics Group, Inc.
Delayed Quote NYSE
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | US$33.37 | US$34.09 | US$34.67 | US$34.90 | US$35.44 |
| Volume | 171,464 | 147,054 | 131,365 | 136,801 | 117,504 |
| Change | -0.33% | +2.16% | +1.70% | +0.66% | +1.55% |
| Opening | US$33.75 | US$33.65 | US$34.53 | US$34.13 | US$34.90 |
| High | US$34.23 | US$34.34 | US$35.39 | US$35.55 | US$35.54 |
| Low | US$32.98 | US$33.65 | US$34.41 | US$34.13 | US$34.90 |
Performance
| 1 day | +1.55% | ||
| 1 week | +5.85% | ||
| Current month | -0.23% | ||
| 1 month | -25.14% | ||
| 3 months | +3.41% | ||
| 6 months | +19.97% | ||
| Current year | +60.80% | ||
| 1 year | +48.72% | ||
| 3 years | +41.82% | ||
| 5 years | +212.52% | ||
| 10 years | +255.64% |
Volumes
marketsDaily volume
117,504
Estimated daily volume
117,504
Avg. Volume 20 sessions
256,153
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
9,078,062.32
Record volume 1
9,770,398
Record volume 2
4,049,842
Record volume 3
3,607,464
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
899,388,452
Net sales (USD)
1,164,472,000
Number of employees
3,800
Sales / Employee (USD)
306,440
Free-Float
57.03 %
Free-Float capitalization (USD)
542,476,359
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
34.49
Moving average 20 days
39.59
Moving average 50 days
42.68
Moving average 100 days
37.73
Price spread / (MMA5)
-2.67%
Price spread / (MMA20)
+11.71%
Price spread / (MMA50)
+20.43%
Price spread / (MMA100)
+6.45%
STIM
RSI 9 days
31.69
RSI 14 days
32.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.55% | +5.85% | +48.72% | +41.82% | 899M | |
| +0.32% | +3.12% | +26.94% | +22.51% | 82.51B | |
| -0.20% | +0.67% | +36.14% | +14.49% | 76.44B | |
| -0.03% | +5.24% | +65.61% | +203.45% | 24.7B | |
| -2.55% | -2.37% | +19.42% | +55.13% | 16.92B | |
| -0.61% | -0.34% | +27.72% | +28.91% | 12.72B | |
| +0.52% | +6.01% | +71.29% | +30.07% | 11.85B | |
| +0.28% | +1.75% | +47.04% | +173.70% | 10.15B | |
| +0.86% | +3.26% | +48.92% | +24.82% | 6.38B | |
| -0.29% | +3.10% | -14.60% | -38.66% | 4.88B | |
| Average | -0.01% | +2.52% | +37.72% | +55.62% | 24.75B | |
| Weighted average by Cap. | -0.11% | +2.07% | +35.94% | +46.14% |
Historical Quotes: Covenant Logistics Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4178104abe3c2742b7c4a0941e.eQqHNd0LbFOx-HYQqJ9NEMZF8e-4pCeVCjADtV8fKso.CDm-b7Y9DRf-kRRX3u08IJ8Li5fa6EXtc3xN0i1xW6EIX_9BhEQCDPSoJw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 35.44 | 21,663 | 67,733 |
| 03:59:54 | 35.36 | 100 | 46,070 |
| 03:59:51 | 35.48 | 100 | 45,970 |
| 03:59:50 | 35.51 | 100 | 45,870 |
| 03:59:50 | 35.36 | 100 | 45,770 |
| 03:59:49 | 35.48 | 200 | 45,670 |
| 03:59:45 | 35.44 | 100 | 45,470 |
| 03:59:41 | 35.50 | 124 | 45,370 |
| 03:59:35 | 35.49 | 100 | 45,246 |
| 03:59:11 | 35.37 | 100 | 45,146 |
Course Extremes
| 1 week | 33.65 |  | 35.55 |
| 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 | +60.80% | ||
| 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
